Premium
Thyssenkrupp AG (TKA)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 10.0250626566 | 4.389 | 4.932 | 4.3099999 | 797786 | 4.67557368 | DE |
| 4 | 0.848 | 21.3011806079 | 3.981 | 4.932 | 3.798 | 486231 | 4.32484391 | DE |
| 12 | 1.3 | 36.837631057 | 3.529 | 4.932 | 3.221 | 496677 | 4.02521213 | DE |
| 26 | 1.325 | 37.8139269406 | 3.504 | 4.932 | 2.751 | 560648 | 3.52592425 | DE |
| 52 | -0.995 | -17.084478022 | 5.824 | 5.88 | 2.751 | 524696 | 4.02544007 | DE |
| 156 | -4.183 | -46.4158899245 | 9.012 | 9.906 | 2.751 | 2093195 | 6.47259518 | DE |
| 260 | -6.921 | -58.9021276596 | 11.75 | 12.03 | 2.751 | 2781171 | 7.09154501 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 4.8019999 | 0 | 0.00 | 4.8 | 4.932 | 4.7859999 | 773571 |
| 1738272420 | 4.8019999 | 0.04 | 0.84 | 4.731 | 4.859 | 4.716 | 660154 |
| 1738186020 | 4.7619999 | 0.05 | 1.13 | 4.736 | 4.8 | 4.7009999 | 618489 |
| 1738099620 | 4.7089999 | 0.01 | 0.21 | 4.7 | 4.74 | 4.577 | 637040 |
| 1738013220 | 4.699 | 0.25 | 5.57 | 4.38 | 4.699 | 4.3099999 | 1239468 |
| 1737754020 | 4.4509999 | 0.08 | 1.85 | 4.389 | 4.489 | 4.356 | 833777 |
| 1737667620 | 4.37 | 0.31 | 7.61 | 4.07 | 4.4 | 4.051 | 1014767 |
| 1737581220 | 4.061 | -0.1 | -2.43 | 4.1609999 | 4.195 | 4.0519999 | 458463 |
| 1737494820 | 4.162 | 0.01 | 0.36 | 4.1399999 | 4.1849999 | 4.088 | 251805 |
| 1737408420 | 4.147 | -0.05 | -1.14 | 4.2 | 4.25 | 4.13 | 396723 |
| 1737149220 | 4.195 | 0.16 | 3.99 | 4.017 | 4.216 | 4.001 | 623666 |
| 1737062820 | 4.034 | -0.07 | -1.61 | 4.069 | 4.126 | 4.011 | 273206 |
| 1736976420 | 4.0999999 | 0.12 | 3.02 | 4.027 | 4.0999999 | 3.944 | 310147 |
| 1736890020 | 3.98 | 0.12 | 3.00 | 3.863 | 4.04 | 3.84 | 268758 |
| 1736803620 | 3.864 | -0.02 | -0.59 | 3.821 | 3.899 | 3.819 | 257290 |
| 1736544420 | 3.887 | 0 | 0.13 | 3.851 | 3.938 | 3.83 | 170593 |
| 1736458020 | 3.882 | 0 | 0.08 | 3.879 | 3.907 | 3.798 | 289905 |
| 1736371620 | 3.879 | -0.04 | -1.07 | 3.935 | 3.953 | 3.822 | 405807 |
| 1736285220 | 3.921 | -0.06 | -1.51 | 4.019 | 4.0519999 | 3.911 | 265822 |
| 1736198820 | 3.981 | 0.06 | 1.61 | 3.919 | 4.045 | 3.891 | 397816 |
| 1735939620 | 3.918 | -0.05 | -1.31 | 3.981 | 4.024 | 3.866 | 350927 |
| 1735853220 | 3.97 | 0.05 | 1.30 | 3.886 | 4.041 | 3.886 | 230856 |
| 1735594020 | 3.919 | -0.03 | -0.84 | 3.969 | 3.969 | 3.9 | 206085 |
| 1735334820 | 3.952 | 0.08 | 1.99 | 3.866 | 3.96 | 3.851 | 317309 |
| 1734989220 | 3.875 | -0.01 | -0.36 | 3.89 | 3.919 | 3.866 | 210535 |
| 1734730020 | 3.889 | -0.07 | -1.77 | 3.921 | 3.959 | 3.86 | 282644 |
| 1734643620 | 3.959 | 0.03 | 0.74 | 3.951 | 4.072 | 3.902 | 327029 |
| 1734557220 | 3.93 | -0.21 | -5.16 | 4.154 | 4.189 | 3.93 | 447710 |
| 1734470820 | 4.144 | 0.07 | 1.67 | 4.07 | 4.191 | 3.99 | 370372 |
| 1734384420 | 4.0759999 | 0.02 | 0.59 | 4.0519999 | 4.136 | 4.051 | 225125 |
| 1734125220 | 4.0519999 | -0.17 | -3.96 | 4.2009999 | 4.231 | 4.051 | 566813 |
| 1734038820 | 4.219 | 0.05 | 1.10 | 4.2089999 | 4.327 | 4.172 | 819065 |
| 1733952420 | 4.173 | -0 | -0.10 | 4.215 | 4.219 | 4.11 | 434642 |
| 1733866020 | 4.1769999 | 0.03 | 0.72 | 4.168 | 4.21 | 4.065 | 389406 |
| 1733779620 | 4.147 | 0.11 | 2.83 | 4.038 | 4.1689999 | 4.001 | 713234 |
| 1733520420 | 4.033 | -0 | -0.07 | 3.98 | 4.0519999 | 3.96 | 427641 |
| 1733434020 | 4.0359999 | 0.08 | 2.07 | 3.999 | 4.179 | 3.955 | 877926 |
| 1733347620 | 3.954 | 0.1 | 2.67 | 3.851 | 4.0229999 | 3.851 | 561355 |
| 1733261220 | 3.851 | -0.05 | -1.16 | 3.865 | 3.965 | 3.851 | 481387 |
| 1733174820 | 3.896 | -0.01 | -0.33 | 3.879 | 3.931 | 3.851 | 417814 |
| 1732915620 | 3.909 | 0.03 | 0.80 | 3.927 | 3.979 | 3.851 | 359402 |
| 1732829220 | 3.878 | 0.06 | 1.65 | 3.849 | 3.97 | 3.831 | 412752 |
| 1732742820 | 3.815 | 0.07 | 1.73 | 3.721 | 3.884 | 3.702 | 279159 |
| 1732656420 | 3.75 | -0.11 | -2.82 | 3.842 | 3.849 | 3.705 | 501010 |
| 1732570020 | 3.859 | 0.05 | 1.29 | 3.842 | 3.92 | 3.732 | 854586 |
| 1732310820 | 3.81 | -0.04 | -1.06 | 3.861 | 3.895 | 3.687 | 598196 |
| 1732224420 | 3.851 | -0.06 | -1.51 | 3.881 | 3.9 | 3.798 | 525836 |
| 1732138020 | 3.91 | 0.15 | 3.96 | 3.77 | 3.935 | 3.77 | 872535 |
| 1732051620 | 3.761 | 0.31 | 9.01 | 3.439 | 3.852 | 3.271 | 2572062 |
| 1731965220 | 3.45 | 0.08 | 2.22 | 3.4 | 3.45 | 3.34 | 350175 |
| 1731705960 | 3.375 | 0.12 | 3.53 | 3.263 | 3.375 | 3.261 | 267427 |
| 1731619560 | 3.2599999 | -0.04 | -1.12 | 3.251 | 3.32 | 3.221 | 250924 |
| 1731533160 | 3.297 | -0.03 | -1.02 | 3.324 | 3.35 | 3.251 | 352833 |
| 1731446820 | 3.331 | 0.03 | 0.94 | 3.301 | 3.351 | 3.2719999 | 220942 |
| 1731360420 | 3.3 | -0.13 | -3.79 | 3.401 | 3.43 | 3.3 | 456279 |
| 1731101220 | 3.43 | -0.06 | -1.69 | 3.529 | 3.534 | 3.39 | 413830 |
| 1731014760 | 3.489 | 0.23 | 6.89 | 3.299 | 3.614 | 3.2639999 | 1164243 |
| 1730928360 | 3.2639999 | -0.18 | -5.20 | 3.35 | 3.439 | 3.242 | 651443 |
| 1730841960 | 3.443 | 0.2 | 6.30 | 3.239 | 3.449 | 3.232 | 703470 |
| 1730755560 | 3.239 | 0.09 | 2.79 | 3.154 | 3.244 | 3.121 | 541721 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
