Italia markets close in 3 hours 27 minutes

thyssenkrupp AG (TKA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,87-0,09 (-1,32%)
Al 01:48PM CET. Mercato aperto.
Periodo di tempo:
04 dic 2022 - 04 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 20236,946,986,866,876,87325.752
01 dic 20236,977,016,796,976,971.567.703
30 nov 20237,067,066,876,916,912.542.228
29 nov 20237,027,106,987,027,021.421.554
28 nov 20236,977,056,907,037,031.695.079
27 nov 20237,077,106,987,027,021.916.546
24 nov 20237,097,126,977,127,121.328.516
23 nov 20237,067,167,037,147,142.154.968
22 nov 20236,617,196,617,067,069.895.718
21 nov 20236,746,796,566,626,622.249.191
20 nov 20236,806,816,706,776,771.563.901
17 nov 20236,616,806,616,726,722.346.560
16 nov 20236,716,746,616,626,622.138.488
15 nov 20236,726,836,686,736,733.491.525
14 nov 20236,616,776,556,706,703.460.918
13 nov 20236,666,666,536,596,591.949.929
10 nov 20236,816,856,486,576,575.477.506
09 nov 20236,827,006,786,876,873.046.434
08 nov 20236,746,866,706,806,801.251.171
07 nov 20236,756,826,736,796,791.043.314
06 nov 20236,876,916,786,806,801.172.785
03 nov 20236,876,956,846,856,851.554.815
02 nov 20236,586,926,586,836,832.928.005
01 nov 20236,596,666,476,526,521.412.040
31 ott 20236,396,596,396,566,561.412.186
30 ott 20236,476,486,426,436,43789.426
27 ott 20236,346,506,316,426,421.808.875
26 ott 20236,256,366,236,336,332.910.646
25 ott 20236,486,486,306,346,341.535.193
24 ott 20236,466,506,316,446,441.620.661
23 ott 20236,426,486,316,476,471.539.372
20 ott 20236,506,556,416,446,442.361.804
19 ott 20236,596,666,536,596,591.862.899
18 ott 20236,856,856,616,666,661.677.108
17 ott 20236,816,876,686,856,851.752.072
16 ott 20236,726,916,726,856,852.383.741
13 ott 20236,746,806,636,666,662.094.550
12 ott 20236,906,986,756,776,771.496.048
11 ott 20236,806,956,806,836,831.305.387
10 ott 20236,646,906,646,856,851.855.050
09 ott 20236,606,646,546,636,631.837.049
06 ott 20236,756,756,546,676,672.349.395
05 ott 20236,866,876,736,756,751.134.050
04 ott 20236,786,906,686,836,831.758.066
03 ott 20237,147,166,866,866,862.441.939
02 ott 20237,297,377,197,197,192.270.378
29 set 20237,027,317,017,237,236.270.818
28 set 20236,697,116,617,117,113.813.689
27 set 20236,596,686,576,686,681.319.878
26 set 20236,676,696,566,616,612.193.622
25 set 20236,886,896,666,736,732.656.917
22 set 20236,846,986,846,946,941.439.178
21 set 20237,007,036,796,846,843.497.360
20 set 20237,017,146,997,097,091.346.296
19 set 20237,027,137,007,037,031.460.022
18 set 20237,137,177,027,047,041.293.501
15 set 20237,157,197,107,137,132.135.682
14 set 20237,187,186,967,107,102.531.530
13 set 20237,167,297,147,177,171.679.323
12 set 20237,247,267,067,207,201.457.569
11 set 20237,197,287,187,227,221.563.522
08 set 20237,097,177,007,147,141.796.204
07 set 20237,157,177,007,057,05-
06 set 20237,157,267,157,227,221.507.576
05 set 20237,187,267,137,197,191.121.042
04 set 20237,437,487,187,227,221.588.563
01 set 20237,127,447,097,377,374.617.648
31 ago 20237,047,157,027,107,102.608.977
30 ago 20237,017,066,957,027,021.745.475
29 ago 20236,877,036,857,017,011.999.732
28 ago 20236,876,896,816,846,841.131.861
25 ago 20236,806,876,746,786,781.672.563
24 ago 20237,077,116,816,816,812.396.818
23 ago 20237,097,146,997,047,041.065.371
22 ago 20236,987,066,947,057,051.477.478
21 ago 20236,977,016,876,936,931.444.327
18 ago 20237,037,066,876,966,962.378.942
17 ago 20237,157,277,097,117,112.319.484
16 ago 20236,927,216,927,187,183.214.875
15 ago 20236,967,076,917,007,002.876.183
14 ago 20236,836,936,806,926,922.297.958
11 ago 20236,806,906,726,906,902.111.583
10 ago 20236,696,996,666,926,923.484.918
09 ago 20236,756,806,666,666,662.181.465
08 ago 20236,706,706,596,666,662.376.238
07 ago 2023------
04 ago 20236,846,876,786,826,821.892.244
03 ago 20236,906,916,786,856,852.128.624
02 ago 20236,977,016,896,926,922.428.154
01 ago 20237,247,247,037,067,062.196.837
31 lug 20237,167,257,167,237,232.147.335
28 lug 20237,167,227,137,167,162.247.686
27 lug 20237,167,266,947,207,202.800.367
26 lug 20237,197,277,097,117,112.328.962
25 lug 20237,257,387,177,197,192.683.862
24 lug 20237,167,257,137,207,201.749.305
21 lug 20237,307,307,137,177,172.959.320
20 lug 20237,287,427,277,327,322.079.980
19 lug 20237,287,307,177,277,271.357.703
18 lug 20237,207,267,127,267,261.500.638
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...