> THYSSENKRUPP AG » Historische koersen (Aandeel) | Beursonline.nl

THYSSENKRUPP AG

FSE:FTHY, DE0007500001
5,504 14:21
-0,166 ( -2,93% )

Historische koersen - november 2020

Datum Open Slot Laag   Hoog Volume Verschil %
02 nov 4,159 4,226 3,993
4,240 709.093 +0,141 +3,45%
03 nov 4,279 4,366 4,279
4,427 835.827 +0,140 +3,31%
04 nov 4,152 4,258 4,044
4,282 585.377 -0,108 -2,47%
05 nov 4,305 4,223 4,117
4,330 685.127 -0,035 -0,82%
06 nov 4,184 4,159 4,047
4,237 847.463 -0,064 -1,52%
09 nov 4,254 4,812 4,175
4,944 1.686.818 +0,653 +15,70%
10 nov 4,800 5,012 4,655
5,132 1.860.119 +0,200 +4,16%
11 nov 5,058 4,983 4,866
5,176 1.254.803 -0,029 -0,58%
12 nov 4,800 4,924 4,788
5,016 1.008.614 -0,059 -1,18%
13 nov 4,888 4,950 4,865
5,062 1.134.028 +0,026 +0,53%
16 nov 5,088 5,179 5,066
5,300 681.098 +0,229 +4,63%
17 nov 5,200 5,082 4,920
5,210 950.687 -0,097 -1,87%
18 nov 5,000 4,904 4,898
5,084 996.533 -0,178 -3,50%
19 nov 4,760 4,800 4,437
4,801 1.473.303 -0,104 -2,12%
20 nov 4,832 4,905 4,736
5,078 1.113.728 +0,105 +2,19%
23 nov 5,030 5,358 5,030
5,418 731.340 +0,453 +9,24%
24 nov 5,556 5,650 5,428
5,656 990.662 +0,292 +5,45%
25 nov 5,828 5,826 5,730
5,990 1.150.405 +0,176 +3,12%
26 nov 5,900 5,670 5,614
5,908 527.659 -0,156 -2,68%