Thyssen Krupp AG (TKA)
Exportar para Excel
| 1 2 3 4 > >> |
| 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
|
| 30/04/2026 |
5.550.100 |
6,33%
|
9,754
|
9,50
|
10,235
|
10,065
|
| 29/04/2026 |
5.567.800 |
8,18%
|
9,104
|
9,094
|
9,958
|
9,466
|
| 28/04/2026 |
6.321.100 |
-1,80%
|
9,044
|
8,67
|
9,138
|
8,75
|
| 27/04/2026 |
5.503.400 |
0,79%
|
8,85
|
8,844
|
9,072
|
8,91
|
| 24/04/2026 |
6.297.400 |
0,59%
|
8,86
|
8,71
|
8,922
|
8,84
|
| 23/04/2026 |
6.232.600 |
-0,20%
|
8,744
|
8,646
|
9,03
|
8,788
|
| 22/04/2026 |
5.595.400 |
-0,81%
|
9,054
|
8,708
|
9,10
|
8,806
|
| 21/04/2026 |
5.703.200 |
-2,07%
|
9,092
|
8,812
|
9,204
|
8,878
|
| 20/04/2026 |
6.023.100 |
-0,55%
|
8,978
|
8,844
|
9,164
|
9,066
|
| 17/04/2026 |
5.316.800 |
5,27%
|
8,728
|
8,694
|
9,456
|
9,116
|
| 16/04/2026 |
6.168.800 |
-1,55%
|
8,786
|
8,654
|
8,964
|
8,66
|
| 15/04/2026 |
6.041.100 |
1,38%
|
8,706
|
8,64
|
8,842
|
8,796
|
| 14/04/2026 |
6.145.500 |
2,77%
|
8,636
|
8,596
|
8,762
|
8,676
|
| 13/04/2026 |
5.923.400 |
-0,52%
|
8,292
|
8,214
|
8,488
|
8,442
|
| 10/04/2026 |
6.390.700 |
2,44%
|
8,366
|
8,23
|
8,63
|
8,486
|
| 09/04/2026 |
6.378.700 |
-1,47%
|
8,346
|
8,202
|
8,362
|
8,284
|
| 08/04/2026 |
6.212.800 |
7,46%
|
8,364
|
8,244
|
8,644
|
8,408
|
| 07/04/2026 |
7.026.000 |
0,20%
|
7,792
|
7,694
|
7,928
|
7,824
|
| 02/04/2026 |
6.970.600 |
-2,38%
|
7,602
|
7,60
|
7,904
|
7,808
|
| 01/04/2026 |
5.355.300 |
5,99%
|
7,624
|
7,62
|
8,028
|
7,998
|
| 31/03/2026 |
6.907.000 |
6,22%
|
7,296
|
7,122
|
7,554
|
7,546
|
| 30/03/2026 |
7.348.000 |
-4,90%
|
7,486
|
7,104
|
7,504
|
7,104
|
| 27/03/2026 |
7.392.900 |
-5,68%
|
8,004
|
7,46
|
8,004
|
7,47
|
| 26/03/2026 |
7.267.700 |
-3,30%
|
8,14
|
7,792
|
8,158
|
7,92
|
| 25/03/2026 |
7.049.800 |
1,04%
|
8,17
|
8,114
|
8,368
|
8,19
|
| 24/03/2026 |
6.697.800 |
1,86%
|
7,988
|
7,812
|
8,138
|
8,106
|
| 23/03/2026 |
7.282.500 |
3,84%
|
7,488
|
7,218
|
8,166
|
7,958
|
| 20/03/2026 |
6.994.300 |
-3,60%
|
8,026
|
7,54
|
8,192
|
7,664
|
| 19/03/2026 |
6.680.300 |
-2,29%
|
8,214
|
7,796
|
8,23
|
7,95
|
| 18/03/2026 |
6.190.400 |
1,04%
|
8,22
|
8,132
|
8,45
|
8,136
|
| 17/03/2026 |
6.638.200 |
3,44%
|
7,75
|
7,75
|
8,26
|
8,052
|
| 16/03/2026 |
7.264.400 |
0,28%
|
7,87
|
7,668
|
7,904
|
7,784
|
| 13/03/2026 |
6.879.700 |
-6,41%
|
8,304
|
7,752
|
8,308
|
7,762
|
| 12/03/2026 |
6.164.600 |
-7,56%
|
8,912
|
8,064
|
8,946
|
8,294
|
| 11/03/2026 |
6.043.000 |
-1,19%
|
9,084
|
8,91
|
9,178
|
8,972
|
| 10/03/2026 |
6.143.700 |
1,68%
|
9,102
|
9,058
|
9,282
|
9,08
|
| 09/03/2026 |
6.630.400 |
-2,81%
|
8,81
|
8,462
|
8,978
|
8,93
|
| 06/03/2026 |
6.014.100 |
-2,88%
|
9,558
|
9,12
|
9,74
|
9,188
|
| 05/03/2026 |
5.675.200 |
-3,61%
|
9,75
|
9,408
|
10,025
|
9,46
|
| 04/03/2026 |
5.624.700 |
2,51%
|
9,396
|
9,23
|
9,83
|
9,814
|
| 03/03/2026 |
5.774.400 |
-4,93%
|
9,956
|
9,23
|
9,962
|
9,574
|
| 02/03/2026 |
5.134.180 |
-3,50%
|
10,26
|
9,944
|
10,415
|
10,07
|
| 27/02/2026 |
4.587.000 |
-1,00%
|
10,57
|
10,43
|
10,755
|
10,435
|
| 26/02/2026 |
4.456.200 |
-1,59%
|
10,585
|
10,34
|
10,725
|
10,54
|
| 25/02/2026 |
4.567.000 |
2,19%
|
10,50
|
10,435
|
10,715
|
10,71
|
| 24/02/2026 |
4.801.300 |
-6,01%
|
11,15
|
10,37
|
11,165
|
10,48
|
| 23/02/2026 |
4.836.100 |
-1,63%
|
11,255
|
11,07
|
11,45
|
11,15
|
| 20/02/2026 |
4.146.800 |
5,64%
|
11,095
|
10,995
|
11,50
|
11,335
|
| 19/02/2026 |
4.222.500 |
-2,54%
|
11,005
|
10,725
|
11,11
|
10,73
|
| 18/02/2026 |
3.582.900 |
3,04%
|
10,70
|
10,65
|
11,16
|
11,01
|
| 17/02/2026 |
4.337.800 |
-2,24%
|
10,945
|
10,485
|
10,95
|
10,685
|
| 16/02/2026 |
4.228.200 |
3,41%
|
10,57
|
10,57
|
10,995
|
10,93
|
| 13/02/2026 |
4.966.300 |
-1,86%
|
10,84
|
10,205
|
11,065
|
10,57
|
| 12/02/2026 |
4.650.800 |
-12,15%
|
12,06
|
10,715
|
12,325
|
10,77
|
| 11/02/2026 |
4.364.800 |
4,16%
|
11,735
|
11,64
|
12,465
|
12,26
|
