Italia markets close in 5 minutes

thyssenkrupp AG (TKA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
10,23+0,30 (+3,06%)
Al 05:10PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 202210,0210,239,9910,2310,232.352.542
19 gen 20229,9010,109,719,939,933.720.016
18 gen 202210,5110,5210,0510,0610,063.310.778
17 gen 202210,5610,6210,4710,5710,571.548.688
14 gen 202210,6910,8210,3910,4410,443.048.891
13 gen 202210,8610,9410,7410,7610,762.801.122
12 gen 202210,6910,9210,6210,8110,812.599.962
11 gen 202210,6610,6910,4310,5910,592.265.485
10 gen 202210,3110,6410,2810,5210,522.939.434
07 gen 202210,1010,3110,0910,2410,242.235.380
06 gen 202210,0910,3510,0110,0910,091.663.625
05 gen 202210,1210,3510,1210,2710,271.884.503
04 gen 20229,8110,209,7810,1510,152.151.209
03 gen 20229,809,939,709,789,781.612.280
30 dic 20219,739,809,579,689,681.058.339
29 dic 20219,649,739,579,739,731.525.142
28 dic 20219,569,679,549,649,641.389.296
27 dic 20219,459,569,419,569,561.195.927
23 dic 20219,319,589,319,509,501.940.761
22 dic 20219,109,279,089,239,231.273.865
21 dic 20219,229,299,089,119,111.919.713
20 dic 20219,169,168,879,069,062.692.753
17 dic 20219,389,589,309,339,334.087.500
16 dic 20219,589,669,429,439,433.038.891
15 dic 20219,609,679,389,419,412.033.217
14 dic 20219,459,649,409,629,622.637.052
13 dic 20219,419,559,319,359,352.460.718
10 dic 20219,279,479,249,359,351.799.586
09 dic 20219,529,559,239,349,342.605.954
08 dic 20219,339,549,259,479,473.365.184
07 dic 20219,209,209,209,209,20-
06 dic 20219,359,399,119,209,202.768.077
03 dic 20219,839,849,229,309,303.629.279
02 dic 20219,9510,029,429,689,684.146.321
01 dic 20219,9810,169,819,939,933.567.054
30 nov 20219,8110,059,469,739,733.469.310
29 nov 20219,8910,199,869,989,983.593.569
26 nov 202110,2210,349,719,749,745.594.169
25 nov 202110,6810,6810,5010,6610,661.937.150
24 nov 202110,6410,8110,5010,6610,662.892.720
23 nov 202110,4110,8010,3510,6010,608.173.376
22 nov 202111,0911,3511,0311,2911,294.341.563
19 nov 202111,0011,1710,6410,9410,944.443.785
18 nov 202110,8410,9410,4710,8410,846.563.472
17 nov 202110,3410,5410,1010,1910,195.447.451
16 nov 20219,5010,609,3610,3510,3514.905.652
15 nov 20218,939,428,719,249,245.424.669
12 nov 20219,199,228,938,958,951.960.242
11 nov 20219,049,248,989,199,192.301.572
10 nov 20219,119,148,899,059,051.802.777
09 nov 20219,219,349,079,149,141.456.614
08 nov 20219,059,309,039,259,252.459.226
05 nov 20218,889,128,669,049,042.723.630
04 nov 20218,869,088,848,888,882.177.771
03 nov 20218,908,968,758,808,801.675.323
02 nov 20219,139,148,818,898,892.263.083
01 nov 20219,069,419,069,209,202.815.468
29 ott 20218,919,058,868,998,991.286.369
28 ott 20219,009,018,768,998,991.505.954
27 ott 20219,009,058,859,009,001.963.925
26 ott 20218,899,148,889,079,072.235.339
25 ott 20218,688,928,678,848,841.904.827
22 ott 20218,538,728,528,628,621.515.507
21 ott 20218,588,658,478,538,531.373.064
20 ott 20218,648,778,488,688,681.523.547
19 ott 20218,888,938,718,738,731.163.348
18 ott 20218,828,988,778,818,811.508.106
15 ott 20218,748,878,728,798,791.933.910
14 ott 20218,618,758,598,688,681.854.849
13 ott 20218,508,658,408,508,501.598.777
12 ott 20218,408,588,268,538,532.710.175
11 ott 20218,148,598,138,538,533.523.300
08 ott 20218,208,338,118,148,141.842.393
07 ott 20218,198,297,908,198,193.957.592
06 ott 20218,688,727,937,967,966.496.493
05 ott 20218,648,808,568,778,771.695.637
04 ott 20218,848,898,608,648,642.183.877
01 ott 20218,909,018,808,888,882.545.533
30 set 20219,179,209,049,189,181.790.988
29 set 20219,039,188,909,139,131.810.945
28 set 20219,139,248,938,958,951.900.940
27 set 20218,899,208,849,169,162.543.980
24 set 20218,818,878,728,818,811.535.674
23 set 20218,888,908,698,868,862.117.616
22 set 20218,688,808,658,768,762.554.405
21 set 20218,678,818,438,508,502.687.626
20 set 20218,858,868,478,618,615.550.771
17 set 20219,239,279,119,129,128.201.103
16 set 20219,389,449,089,149,142.975.714
15 set 20219,319,459,269,369,362.017.229
14 set 20219,449,499,299,309,302.329.347
13 set 20219,209,509,209,449,442.907.930
10 set 20219,189,239,099,179,171.637.123
09 set 20218,869,168,789,139,132.383.585
08 set 20219,109,168,979,029,021.603.776
07 set 20219,129,339,119,169,161.651.780
06 set 20219,159,189,089,159,151.195.054
03 set 20219,329,359,039,059,052.397.660
02 set 20219,329,369,229,339,331.358.761
01 set 20219,529,539,239,349,342.494.680
*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...