TKA.DE - thyssenkrupp AG

XETRA - XETRA Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 20209,709,719,249,279,274 980 034
24 févr. 20209,659,659,319,579,574 444 275
21 févr. 20209,809,979,619,849,845 323 554
20 févr. 202010,0510,199,809,819,817 079 842
19 févr. 202010,2710,3910,0110,0410,044 454 755
18 févr. 202010,7210,789,9710,2510,259 378 913
17 févr. 202011,2011,3510,7810,8510,854 390 721
14 févr. 202011,2011,4411,1711,1911,192 663 226
13 févr. 202011,0011,5310,9411,1511,153 775 576
12 févr. 202011,1311,3511,1211,1311,132 608 641
11 févr. 202011,0911,1910,9911,1311,132 219 265
10 févr. 202010,8911,1410,8410,9910,992 263 304
07 févr. 202011,1611,1810,8010,9110,913 063 728
06 févr. 202011,1011,3911,0711,2311,233 040 364
05 févr. 202010,7511,2310,6710,9310,932 898 503
04 févr. 202010,6810,9810,6410,8510,852 723 913
03 févr. 202011,1011,1810,5210,6010,606 114 680
31 janv. 202011,7511,8910,9911,1611,167 770 169
30 janv. 202011,6011,7611,5611,7011,702 583 586
29 janv. 202011,8412,0511,6011,7311,733 762 143
28 janv. 202011,1912,0511,0211,7511,755 479 793
27 janv. 202011,1711,1710,9511,1611,162 231 126
24 janv. 202011,2611,3911,2311,3111,312 208 405
23 janv. 202011,4111,5111,0611,1511,153 488 867
22 janv. 202011,7811,8211,4211,4811,482 485 804
21 janv. 202011,9011,9111,4111,7611,763 839 906
20 janv. 202012,0112,0511,8911,9911,991 435 860
17 janv. 202012,1112,2211,9811,9911,992 033 217
16 janv. 202011,9512,2311,9512,0612,061 754 408
15 janv. 202011,9712,0611,8511,9111,912 168 300
14 janv. 202012,1612,4011,9712,0112,012 899 941
13 janv. 202011,9512,2111,8412,1512,152 601 607
10 janv. 202012,2012,2311,8011,8711,873 642 205
09 janv. 202012,2812,4312,0612,1512,152 374 454
08 janv. 202011,9812,2211,9012,1012,101 878 156
07 janv. 202012,1112,2311,9912,0712,072 073 122
06 janv. 202012,1012,1311,7512,0412,041 725 674
03 janv. 202012,1612,3112,0212,2112,212 248 760
02 janv. 202012,0412,4012,0412,2612,261 976 010
30 déc. 201912,0612,2612,0312,0412,04864 415
27 déc. 201912,1312,3712,0312,0612,061 875 618
23 déc. 201912,0012,2212,0012,1112,111 911 762
20 déc. 201912,1812,2212,0212,0212,023 299 776
19 déc. 201911,9512,1811,9212,1112,112 294 244
18 déc. 201911,9812,0311,8911,9811,981 959 656
17 déc. 201911,9912,0711,8112,0312,032 364 103
16 déc. 201911,7312,0111,7211,9411,942 744 597
13 déc. 201911,8011,9711,6411,6511,653 541 559
12 déc. 201911,3911,7311,2411,6211,623 229 084
11 déc. 201911,3511,4811,3211,4011,401 758 953
10 déc. 201911,4011,4411,2311,3611,362 044 757
09 déc. 201911,6511,6811,4411,4811,481 722 039
06 déc. 201911,5011,6511,3811,5611,561 847 891
05 déc. 201911,4411,5311,3111,3511,351 888 553
04 déc. 201911,1011,4611,0211,3511,353 033 413
03 déc. 201911,2411,4011,0611,1311,133 085 351
02 déc. 201911,4411,4911,2211,2411,242 175 066
29 nov. 201911,2811,5711,2311,3811,381 589 462
28 nov. 201911,4011,4611,2411,3611,361 884 789
27 nov. 201911,5411,6911,4311,4711,473 028 223
26 nov. 201911,4011,6811,3811,6611,664 497 403
25 nov. 201911,8512,0211,3011,4011,406 720 262
22 nov. 201911,5812,1111,5211,9411,946 575 689
21 nov. 201912,8012,8711,5311,6711,6715 129 004
20 nov. 201913,2013,6013,0113,5113,513 875 067
19 nov. 201913,2113,7013,0913,3413,343 371 627
18 nov. 201913,2513,3312,9013,0713,072 748 286
15 nov. 201913,2213,3213,0713,2013,201 690 344
14 nov. 201913,3113,3213,0113,1413,142 400 083
13 nov. 201913,3413,4313,1113,3613,362 435 255
12 nov. 201913,4013,6513,3213,4013,401 988 730
11 nov. 201913,4813,5813,3113,3413,342 962 514
08 nov. 201913,6913,8113,4413,6013,603 840 374
07 nov. 201913,6513,9513,5913,8213,824 297 083
06 nov. 201913,8013,8513,4513,5213,522 837 034
05 nov. 201913,8013,8813,5213,7813,782 791 773
04 nov. 201913,4513,8013,4513,6913,693 542 021
01 nov. 201912,9613,4412,9213,3213,323 702 173
31 oct. 201913,0013,0012,6912,8012,802 457 930
30 oct. 201913,3513,3912,8913,0113,013 068 075
29 oct. 201913,3013,4613,1513,3913,392 143 906
28 oct. 201913,4013,6313,1913,3113,312 261 299
25 oct. 201913,3413,4713,2413,3813,381 749 889
24 oct. 201913,5413,7413,2813,3013,302 642 616
23 oct. 201913,2013,7613,1813,4713,473 816 754
22 oct. 201913,3213,4313,2113,2913,292 328 303
21 oct. 201913,0013,4612,9513,2213,222 907 466
18 oct. 201912,8613,1112,6712,9912,992 676 373
17 oct. 201913,1613,5212,6812,9412,945 569 881
16 oct. 201912,5213,3212,4213,1913,197 732 712
15 oct. 201912,6312,7412,4412,6012,602 456 035
14 oct. 201912,5312,6012,1512,5612,562 937 872
11 oct. 201912,5512,6812,4812,6012,603 084 555
10 oct. 201912,3712,5512,2112,4712,473 032 998
09 oct. 201912,3712,5112,1712,2812,281 989 877
08 oct. 201912,5212,6112,1212,3912,393 397 810
07 oct. 201912,2912,5112,1612,4412,442 647 019
04 oct. 201912,4512,4812,1112,3412,343 033 953
02 oct. 201912,5012,5012,2312,3412,343 799 851
01 oct. 201912,7612,9612,5212,5612,562 904 961
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages