Thyssen Krupp AG (TKA)
Exportar para Excel
| << < 1 2 3 4 > |
| 16/09/2025 |
1.713.570 |
4,93%
|
10,945
|
10,295
|
11,74
|
11,39
|
| 15/09/2025 |
2.033.400 |
3,38%
|
10,55
|
10,51
|
10,97
|
10,855
|
| 12/09/2025 |
2.187.300 |
0,91%
|
10,455
|
10,42
|
10,695
|
10,50
|
| 11/09/2025 |
2.111.300 |
1,81%
|
10,235
|
10,235
|
10,49
|
10,405
|
| 10/09/2025 |
2.312.000 |
1,89%
|
10,025
|
9,88
|
10,275
|
10,22
|
| 09/09/2025 |
1.683.170 |
-0,05%
|
10,09
|
9,992
|
10,19
|
10,03
|
| 08/09/2025 |
1.860.950 |
2,13%
|
9,806
|
9,804
|
10,155
|
10,035
|
| 05/09/2025 |
2.668.000 |
4,51%
|
9,48
|
9,474
|
10,065
|
9,826
|
| 04/09/2025 |
2.730.500 |
1,34%
|
9,272
|
9,09
|
9,504
|
9,402
|
| 03/09/2025 |
3.020.700 |
2,20%
|
9,082
|
9,082
|
9,37
|
9,278
|
| 02/09/2025 |
2.540.700 |
-1,71%
|
9,132
|
8,88
|
9,16
|
9,078
|
| 01/09/2025 |
2.858.300 |
2,65%
|
9,018
|
8,944
|
9,236
|
9,236
|
| 29/08/2025 |
2.383.200 |
-0,82%
|
9,048
|
8,964
|
9,27
|
8,998
|
| 28/08/2025 |
2.443.100 |
1,36%
|
8,95
|
8,884
|
9,274
|
9,072
|
| 27/08/2025 |
2.932.500 |
-1,91%
|
9,14
|
8,906
|
9,178
|
8,95
|
| 26/08/2025 |
2.757.600 |
0,13%
|
9,06
|
9,004
|
9,166
|
9,124
|
| 25/08/2025 |
2.840.500 |
3,76%
|
8,788
|
8,78
|
9,122
|
9,112
|
| 22/08/2025 |
3.116.800 |
1,06%
|
8,722
|
8,626
|
8,882
|
8,782
|
| 21/08/2025 |
3.107.100 |
-2,07%
|
8,89
|
8,69
|
9,004
|
8,69
|
| 20/08/2025 |
2.921.000 |
1,42%
|
8,748
|
8,68
|
8,92
|
8,874
|
| 19/08/2025 |
3.104.900 |
2,22%
|
8,602
|
8,602
|
8,874
|
8,75
|
| 18/08/2025 |
2.859.500 |
3,41%
|
8,298
|
8,184
|
8,682
|
8,56
|
| 15/08/2025 |
3.166.800 |
-6,57%
|
8,856
|
8,25
|
8,894
|
8,278
|
| 14/08/2025 |
2.342.600 |
-8,43%
|
9,364
|
8,632
|
9,364
|
8,86
|
| 13/08/2025 |
2.834.600 |
-0,84%
|
9,79
|
9,646
|
9,812
|
9,676
|
| 12/08/2025 |
2.838.200 |
0,43%
|
9,738
|
9,582
|
9,816
|
9,758
|
| 11/08/2025 |
2.661.800 |
-2,14%
|
9,944
|
9,652
|
9,998
|
9,716
|
| 08/08/2025 |
4.995.200 |
3,12%
|
9,808
|
9,74
|
9,976
|
9,928
|
| 07/08/2025 |
5.202.400 |
2,12%
|
9,452
|
9,444
|
9,806
|
9,628
|
| 06/08/2025 |
5.201.800 |
1,66%
|
9,344
|
9,318
|
9,542
|
9,428
|
| 05/08/2025 |
5.151.900 |
-1,97%
|
9,33
|
9,244
|
9,498
|
9,274
|
| 04/08/2025 |
5.027.800 |
-4,08%
|
9,956
|
9,45
|
10,04
|
9,46
|
| 01/08/2025 |
6.906.200 |
-2,69%
|
10,075
|
9,674
|
10,105
|
9,862
|
| 31/07/2025 |
4.638.100 |
-1,70%
|
10,375
|
10,08
|
10,39
|
10,135
|
| 30/07/2025 |
4.022.300 |
1,08%
|
10,28
|
10,115
|
10,425
|
10,31
|
| 29/07/2025 |
4.428.800 |
-2,81%
|
10,525
|
10,01
|
10,685
|
10,20
|
| 28/07/2025 |
4.341.100 |
-4,24%
|
11,055
|
10,47
|
11,155
|
10,495
|
| 25/07/2025 |
4.335.200 |
1,01%
|
10,835
|
10,74
|
10,965
|
10,96
|
| 24/07/2025 |
4.315.300 |
-3,81%
|
11,245
|
10,815
|
11,255
|
10,85
|
| 23/07/2025 |
4.160.350 |
1,85%
|
11,23
|
11,045
|
11,28
|
11,28
|
| 22/07/2025 |
4.336.200 |
-1,69%
|
11,24
|
10,925
|
11,345
|
11,075
|
| 21/07/2025 |
4.226.200 |
4,69%
|
10,735
|
10,735
|
11,59
|
11,265
|
| 18/07/2025 |
3.053.900 |
-0,78%
|
10,79
|
10,56
|
10,835
|
10,76
|
| 17/07/2025 |
2.020.300 |
1,17%
|
10,71
|
10,705
|
10,975
|
10,845
|
| 16/07/2025 |
2.333.800 |
-2,59%
|
10,92
|
10,645
|
10,92
|
10,72
|
| 15/07/2025 |
2.415.000 |
1,99%
|
11,06
|
10,955
|
11,225
|
11,005
|
| 14/07/2025 |
1.777.200 |
-3,53%
|
10,90
|
10,78
|
11,17
|
10,79
|
| 11/07/2025 |
2.477.100 |
2,01%
|
10,945
|
10,875
|
11,385
|
11,185
|
| 10/07/2025 |
1.991.300 |
1,20%
|
10,925
|
10,835
|
11,13
|
10,965
|
| 09/07/2025 |
2.511.600 |
4,58%
|
10,43
|
10,42
|
10,855
|
10,835
|
| 08/07/2025 |
2.769.500 |
5,76%
|
9,778
|
9,582
|
10,47
|
10,36
|
| 07/07/2025 |
2.872.900 |
7,27%
|
9,158
|
9,148
|
9,82
|
9,796
|
| 04/07/2025 |
3.097.400 |
0,40%
|
9,044
|
9,008
|
9,198
|
9,132
|
| 03/07/2025 |
3.058.300 |
-2,05%
|
9,30
|
9,008
|
9,324
|
9,096
|
| 02/07/2025 |
2.959.700 |
8,46%
|
8,608
|
8,608
|
9,352
|
9,286
|
| 01/07/2025 |
3.139.700 |
-6,43%
|
9,154
|
8,472
|
9,176
|
8,562
|
| 30/06/2025 |
3.142.200 |
1,26%
|
9,098
|
9,082
|
9,294
|
9,15
|
| 27/06/2025 |
3.152.700 |
0,13%
|
9,01
|
8,774
|
9,168
|
9,036
|
| 26/06/2025 |
3.507.400 |
-0,29%
|
9,09
|
8,992
|
9,174
|
9,024
|
| 25/06/2025 |
6.339.200 |
-0,22%
|
9,06
|
8,996
|
9,156
|
9,05
|
| 24/06/2025 |
6.244.400 |
1,86%
|
8,968
|
8,834
|
9,162
|
9,07
|
| 23/06/2025 |
6.286.400 |
1,07%
|
8,864
|
8,582
|
8,93
|
8,904
|
| 20/06/2025 |
6.393.400 |
3,43%
|
8,604
|
8,592
|
8,97
|
8,81
|
| 19/06/2025 |
6.634.000 |
-2,36%
|
8,68
|
8,486
|
8,726
|
8,518
|
| 18/06/2025 |
6.459.500 |
0,51%
|
8,766
|
8,364
|
8,878
|
8,724
|
| 17/06/2025 |
6.621.400 |
1,26%
|
8,598
|
8,318
|
8,95
|
8,68
|
| 16/06/2025 |
6.679.100 |
3,05%
|
8,374
|
8,308
|
8,692
|
8,572
|
| 13/06/2025 |
6.879.200 |
-0,91%
|
8,29
|
8,224
|
8,476
|
8,318
|
| 12/06/2025 |
6.810.900 |
0,02%
|
8,378
|
8,246
|
8,474
|
8,394
|
| 11/06/2025 |
6.602.600 |
1,16%
|
8,346
|
8,302
|
8,486
|
8,392
|
| 10/06/2025 |
6.685.900 |
-1,21%
|
8,402
|
8,254
|
8,474
|
8,296
|
| 09/06/2025 |
6.474.500 |
-1,34%
|
8,494
|
8,334
|
8,55
|
8,398
|
| 06/06/2025 |
6.519.600 |
-0,93%
|
8,652
|
8,458
|
8,718
|
8,512
|
| 05/06/2025 |
6.444.800 |
-1,13%
|
8,766
|
8,548
|
8,804
|
8,592
|
| 04/06/2025 |
6.461.100 |
3,90%
|
8,428
|
8,42
|
8,874
|
8,69
|
| 03/06/2025 |
6.586.100 |
-1,20%
|
8,444
|
8,32
|
8,58
|
8,364
|
| 02/06/2025 |
6.365.200 |
-0,96%
|
8,258
|
8,258
|
8,562
|
8,466
|
| 30/05/2025 |
6.597.600 |
2,05%
|
8,39
|
8,336
|
8,712
|
8,548
|
| 29/05/2025 |
6.589.900 |
-5,46%
|
8,936
|
8,31
|
9,012
|
8,376
|
| 28/05/2025 |
6.143.600 |
-3,95%
|
9,158
|
8,758
|
9,342
|
8,86
|
| 27/05/2025 |
5.795.300 |
-1,39%
|
9,336
|
9,108
|
9,46
|
9,224
|
| 26/05/2025 |
6.039.600 |
8,92%
|
8,686
|
8,686
|
9,398
|
9,354
|
| 23/05/2025 |
6.506.300 |
-0,26%
|
8,69
|
8,218
|
8,728
|
8,588
|
| 22/05/2025 |
6.622.600 |
0,87%
|
8,566
|
8,528
|
8,686
|
8,61
|
| 21/05/2025 |
6.599.300 |
-4,05%
|
8,958
|
8,516
|
8,958
|
8,536
|
| 20/05/2025 |
6.512.900 |
7,10%
|
8,338
|
8,312
|
8,992
|
8,896
|
| 19/05/2025 |
9.129.200 |
1,12%
|
8,306
|
8,192
|
8,62
|
8,306
|
| 16/05/2025 |
6.794.100 |
-0,51%
|
8,244
|
8,11
|
8,42
|
8,214
|
| 15/05/2025 |
6.688.700 |
-12,63%
|
8,776
|
7,958
|
9,076
|
8,256
|
| 14/05/2025 |
5.651.800 |
-0,34%
|
9,52
|
9,32
|
9,726
|
9,45
|
| 13/05/2025 |
5.921.700 |
-1,88%
|
9,616
|
9,448
|
9,744
|
9,482
|
| 12/05/2025 |
5.634.700 |
-5,21%
|
10,21
|
9,542
|
10,66
|
9,664
|
| 09/05/2025 |
5.244.200 |
-0,49%
|
10,285
|
10,18
|
10,39
|
10,195
|
| 08/05/2025 |
5.526.400 |
0,74%
|
10,20
|
9,87
|
10,385
|
10,245
|
| 07/05/2025 |
5.422.000 |
-0,34%
|
10,235
|
10,085
|
10,335
|
10,17
|
| 06/05/2025 |
5.542.400 |
-0,63%
|
10,32
|
9,738
|
10,45
|
10,205
|
| 05/05/2025 |
5.390.400 |
0,59%
|
10,265
|
10,175
|
10,475
|
10,27
|
| 02/05/2025 |
5.272.800 |
2,99%
|
10,045
|
10,00
|
10,30
|
10,21
|
| 30/04/2025 |
5.802.000 |
0,16%
|
9,892
|
9,638
|
10,03
|
9,914
|
| 29/04/2025 |
5.660.400 |
-1,37%
|
10,07
|
9,80
|
10,225
|
9,898
|
