Thyssen Krupp AG (TKA)
Exportar para Excel
| 1 2 3 4 > >> |
| 18/09/2026 |
3.353.600 |
-1,48%
|
15,57
|
15,165
|
15,63
|
15,29
|
| 17/09/2026 |
3.519.200 |
1,84%
|
15,32
|
15,245
|
15,865
|
15,52
|
| 16/09/2026 |
3.431.700 |
0,96%
|
15,135
|
15,005
|
15,525
|
15,24
|
| 15/09/2026 |
3.684.900 |
0,50%
|
14,965
|
14,77
|
15,335
|
15,095
|
| 14/09/2026 |
3.678.500 |
-1,89%
|
15,065
|
14,66
|
15,525
|
15,02
|
| 11/09/2026 |
3.549.300 |
3,31%
|
14,88
|
14,775
|
15,39
|
15,31
|
| 10/09/2026 |
3.533.000 |
-3,04%
|
15,295
|
14,72
|
15,46
|
14,82
|
| 09/09/2026 |
3.295.600 |
-1,00%
|
15,465
|
15,23
|
15,545
|
15,285
|
| 08/09/2026 |
2.774.800 |
-1,59%
|
15,615
|
15,195
|
15,695
|
15,44
|
| 07/09/2026 |
3.293.580 |
3,87%
|
15,085
|
15,06
|
15,735
|
15,69
|
| 04/09/2026 |
3.431.200 |
5,70%
|
14,305
|
14,28
|
15,27
|
15,105
|
| 03/09/2026 |
3.314.900 |
2,25%
|
14,01
|
13,96
|
14,34
|
14,29
|
| 02/09/2026 |
3.696.000 |
-0,53%
|
14,065
|
13,605
|
14,075
|
13,975
|
| 01/09/2026 |
3.632.500 |
-2,02%
|
14,39
|
13,91
|
14,555
|
14,05
|
| 31/08/2026 |
3.403.600 |
-2,02%
|
14,645
|
14,265
|
14,73
|
14,34
|
| 28/08/2026 |
3.428.800 |
-1,41%
|
14,89
|
14,60
|
15,165
|
14,635
|
| 27/08/2026 |
3.676.600 |
3,27%
|
14,42
|
14,35
|
14,935
|
14,845
|
| 26/08/2026 |
3.651.800 |
5,08%
|
13,71
|
13,70
|
14,445
|
14,375
|
| 25/08/2026 |
3.650.000 |
0,96%
|
13,605
|
13,565
|
13,755
|
13,68
|
| 24/08/2026 |
3.923.900 |
0,97%
|
13,40
|
13,40
|
13,745
|
13,55
|
| 21/08/2026 |
3.714.200 |
5,88%
|
12,81
|
12,795
|
13,425
|
13,42
|
| 20/08/2026 |
4.125.800 |
-3,21%
|
13,03
|
12,37
|
13,255
|
12,675
|
| 19/08/2026 |
3.927.600 |
-0,80%
|
13,18
|
12,92
|
13,33
|
13,095
|
| 18/08/2026 |
3.670.900 |
-4,49%
|
13,835
|
13,15
|
14,02
|
13,20
|
| 17/08/2026 |
3.913.100 |
0,33%
|
13,805
|
13,665
|
14,055
|
13,82
|
| 14/08/2026 |
3.938.850 |
2,68%
|
13,49
|
13,39
|
13,965
|
13,775
|
| 13/08/2026 |
3.698.950 |
8,32%
|
12,45
|
12,12
|
13,51
|
13,415
|
| 12/08/2026 |
4.187.230 |
2,87%
|
12,055
|
12,045
|
12,55
|
12,385
|
| 11/08/2026 |
3.797.070 |
-2,82%
|
12,38
|
11,945
|
12,49
|
12,04
|
| 10/08/2026 |
3.697.300 |
-0,96%
|
12,52
|
12,325
|
12,545
|
12,39
|
| 07/08/2026 |
3.898.530 |
-0,40%
|
12,54
|
12,405
|
12,755
|
12,51
|
| 06/08/2026 |
3.610.610 |
0,08%
|
12,505
|
12,375
|
12,63
|
12,56
|
| 05/08/2026 |
3.431.790 |
-0,63%
|
12,62
|
12,50
|
12,785
|
12,55
|
| 04/08/2026 |
3.914.500 |
3,57%
|
12,215
|
12,205
|
12,655
|
12,63
|
| 03/08/2026 |
4.292.800 |
1,25%
|
12,21
|
11,93
|
12,39
|
12,195
|
| 31/07/2026 |
3.730.500 |
0,00%
|
12,11
|
11,92
|
12,355
|
12,045
|
| 30/07/2026 |
3.995.990 |
1,56%
|
11,85
|
11,665
|
12,185
|
12,045
|
| 29/07/2026 |
4.037.900 |
-2,06%
|
12,15
|
11,86
|
12,355
|
11,86
|
| 28/07/2026 |
4.136.400 |
-1,86%
|
12,305
|
12,04
|
12,575
|
12,11
|
| 27/07/2026 |
3.872.000 |
1,44%
|
12,35
|
12,225
|
12,565
|
12,34
|
| 24/07/2026 |
4.223.400 |
2,14%
|
11,93
|
11,865
|
12,25
|
12,165
|
| 23/07/2026 |
4.287.300 |
-1,61%
|
12,10
|
11,785
|
12,14
|
11,91
|
| 22/07/2026 |
4.213.800 |
0,37%
|
12,115
|
12,045
|
12,32
|
12,105
|
| 21/07/2026 |
3.857.700 |
1,34%
|
11,95
|
11,945
|
12,235
|
12,06
|
| 20/07/2026 |
4.298.700 |
1,10%
|
11,795
|
11,655
|
12,23
|
11,90
|
| 17/07/2026 |
4.374.900 |
0,13%
|
11,61
|
11,525
|
11,87
|
11,77
|
| 16/07/2026 |
4.472.600 |
-1,71%
|
11,94
|
11,73
|
12,17
|
11,755
|
| 15/07/2026 |
4.038.650 |
2,84%
|
11,67
|
11,615
|
12,12
|
11,96
|
| 14/07/2026 |
4.239.300 |
0,78%
|
11,525
|
11,525
|
11,82
|
11,63
|
| 13/07/2026 |
4.065.800 |
0,44%
|
11,305
|
11,305
|
11,77
|
11,54
|
| 10/07/2026 |
4.322.160 |
2,04%
|
11,305
|
11,305
|
11,685
|
11,49
|
| 09/07/2026 |
3.891.530 |
-2,34%
|
11,505
|
11,145
|
11,655
|
11,26
|
| 08/07/2026 |
3.892.360 |
-3,80%
|
11,94
|
11,33
|
11,94
|
11,53
|
| 07/07/2026 |
3.804.970 |
-2,20%
|
12,33
|
11,82
|
12,47
|
11,985
|
| 06/07/2026 |
4.101.720 |
2,08%
|
11,93
|
11,93
|
12,455
|
12,255
|
| 03/07/2026 |
4.204.300 |
6,66%
|
11,44
|
11,44
|
12,025
|
12,005
|
| 02/07/2026 |
4.455.000 |
8,27%
|
10,43
|
10,375
|
11,385
|
11,255
|
| 01/07/2026 |
4.998.100 |
0,10%
|
10,41
|
10,12
|
10,55
|
10,395
|
| 30/06/2026 |
4.955.900 |
1,91%
|
10,20
|
10,045
|
10,485
|
10,385
|
| 29/06/2026 |
5.033.100 |
-1,26%
|
10,30
|
10,03
|
10,655
|
10,19
|
| 26/06/2026 |
4.772.440 |
-6,52%
|
10,835
|
10,235
|
11,095
|
10,32
|
| 25/06/2026 |
4.887.100 |
3,23%
|
10,795
|
10,635
|
11,08
|
11,04
|
| 24/06/2026 |
5.031.500 |
0,71%
|
10,665
|
10,39
|
10,855
|
10,695
|
| 23/06/2026 |
5.301.800 |
0,95%
|
10,47
|
10,225
|
10,77
|
10,62
|
| 22/06/2026 |
5.115.070 |
0,24%
|
10,495
|
10,30
|
10,635
|
10,52
|
| 19/06/2026 |
4.669.340 |
-1,04%
|
10,525
|
10,45
|
10,645
|
10,495
|
| 18/06/2026 |
4.609.600 |
-3,37%
|
11,03
|
10,54
|
11,19
|
10,605
|
| 17/06/2026 |
3.890.910 |
-1,57%
|
11,15
|
10,65
|
11,17
|
10,975
|
| 16/06/2026 |
4.078.300 |
-1,59%
|
11,37
|
11,125
|
11,40
|
11,15
|
| 15/06/2026 |
4.345.100 |
-0,26%
|
11,695
|
11,31
|
11,715
|
11,33
|
| 12/06/2026 |
4.144.000 |
2,57%
|
11,205
|
11,065
|
11,595
|
11,36
|
| 11/06/2026 |
4.802.200 |
5,88%
|
10,49
|
10,47
|
11,105
|
11,075
|
| 10/06/2026 |
5.108.170 |
-3,55%
|
10,85
|
10,295
|
10,95
|
10,46
|
| 09/06/2026 |
4.007.300 |
-4,53%
|
11,40
|
10,68
|
11,40
|
10,845
|
| 08/06/2026 |
4.268.240 |
-0,13%
|
11,21
|
11,205
|
11,58
|
11,36
|
| 05/06/2026 |
4.261.500 |
-3,19%
|
11,68
|
11,37
|
11,725
|
11,375
|
| 04/06/2026 |
4.336.200 |
0,73%
|
11,72
|
11,665
|
12,225
|
11,75
|
| 03/06/2026 |
4.193.500 |
0,39%
|
11,645
|
11,465
|
11,81
|
11,665
|
| 02/06/2026 |
4.186.300 |
1,57%
|
11,53
|
11,34
|
11,755
|
11,62
|
| 01/06/2026 |
4.556.200 |
-2,35%
|
11,76
|
11,335
|
11,775
|
11,44
|
| 29/05/2026 |
4.011.950 |
1,83%
|
11,61
|
11,57
|
11,95
|
11,715
|
| 28/05/2026 |
3.841.200 |
2,18%
|
11,165
|
11,155
|
11,63
|
11,505
|
| 27/05/2026 |
4.351.200 |
-0,97%
|
11,395
|
11,135
|
11,46
|
11,26
|
| 26/05/2026 |
4.545.100 |
-0,31%
|
11,285
|
11,265
|
11,615
|
11,37
|
| 25/05/2026 |
4.192.100 |
5,60%
|
10,985
|
10,975
|
11,445
|
11,405
|
| 22/05/2026 |
4.578.300 |
1,74%
|
10,75
|
10,68
|
10,99
|
10,80
|
| 21/05/2026 |
4.416.400 |
-1,35%
|
10,72
|
10,55
|
10,88
|
10,615
|
| 20/05/2026 |
4.790.600 |
3,56%
|
10,405
|
10,395
|
10,90
|
10,76
|
| 19/05/2026 |
5.205.150 |
-1,19%
|
10,425
|
10,285
|
10,75
|
10,39
|
| 18/05/2026 |
4.570.930 |
-0,19%
|
10,435
|
10,215
|
10,72
|
10,515
|
| 15/05/2026 |
4.939.630 |
-0,80%
|
10,495
|
10,37
|
10,625
|
10,535
|
| 14/05/2026 |
4.643.900 |
1,92%
|
10,455
|
10,44
|
10,87
|
10,62
|
| 13/05/2026 |
4.909.300 |
5,13%
|
9,978
|
9,978
|
10,535
|
10,42
|
| 12/05/2026 |
5.451.610 |
-2,25%
|
10,065
|
9,79
|
10,335
|
9,912
|
| 11/05/2026 |
4.636.590 |
-5,06%
|
10,64
|
10,105
|
10,67
|
10,14
|
| 08/05/2026 |
4.573.800 |
1,47%
|
10,665
|
10,575
|
10,84
|
10,68
|
| 07/05/2026 |
4.278.900 |
-5,22%
|
11,06
|
10,525
|
11,365
|
10,525
|
| 06/05/2026 |
4.896.600 |
6,37%
|
10,50
|
10,47
|
11,33
|
11,105
|
| 05/05/2026 |
5.384.200 |
6,29%
|
9,846
|
9,84
|
10,595
|
10,44
|
| 04/05/2026 |
5.554.900 |
-2,41%
|
9,684
|
9,636
|
10,31
|
9,822
|
