Thyssen Krupp AG (TKA)
Exportar para Excel
| << < 1 2 3 4 > |
| 02/12/2025 |
2.716.600 |
8,30%
|
9,006
|
8,956
|
9,772
|
9,684
|
| 01/12/2025 |
2.913.400 |
-4,24%
|
9,36
|
8,814
|
9,402
|
8,942
|
| 28/11/2025 |
2.616.400 |
0,82%
|
9,284
|
9,186
|
9,49
|
9,338
|
| 27/11/2025 |
2.673.700 |
1,80%
|
9,102
|
9,06
|
9,514
|
9,262
|
| 26/11/2025 |
2.633.500 |
5,84%
|
8,662
|
8,638
|
9,116
|
9,098
|
| 25/11/2025 |
2.533.600 |
2,70%
|
8,382
|
8,33
|
8,646
|
8,596
|
| 24/11/2025 |
2.737.500 |
-1,34%
|
8,40
|
8,072
|
8,934
|
8,37
|
| 21/11/2025 |
2.643.000 |
-7,28%
|
9,152
|
8,354
|
9,18
|
8,484
|
| 20/11/2025 |
2.811.800 |
-2,22%
|
9,482
|
9,112
|
9,494
|
9,15
|
| 19/11/2025 |
2.673.100 |
2,47%
|
9,112
|
9,072
|
9,508
|
9,358
|
| 18/11/2025 |
2.688.900 |
-1,95%
|
9,296
|
9,02
|
9,298
|
9,132
|
| 17/11/2025 |
2.693.400 |
-0,39%
|
9,354
|
9,308
|
9,554
|
9,314
|
| 14/11/2025 |
2.056.600 |
-0,64%
|
9,264
|
9,146
|
9,462
|
9,35
|
| 13/11/2025 |
2.358.400 |
1,42%
|
9,272
|
9,256
|
9,542
|
9,41
|
| 12/11/2025 |
2.788.100 |
2,79%
|
9,05
|
8,988
|
9,278
|
9,278
|
| 11/11/2025 |
2.966.700 |
-1,16%
|
9,118
|
8,926
|
9,26
|
9,026
|
| 10/11/2025 |
2.618.700 |
0,51%
|
9,11
|
9,102
|
9,258
|
9,132
|
| 07/11/2025 |
1.758.000 |
0,66%
|
9,02
|
9,014
|
9,282
|
9,086
|
| 06/11/2025 |
2.943.300 |
-1,70%
|
9,264
|
8,962
|
9,366
|
9,026
|
| 05/11/2025 |
2.804.500 |
-0,95%
|
9,284
|
9,146
|
9,33
|
9,182
|
| 04/11/2025 |
2.462.500 |
0,98%
|
9,106
|
8,852
|
9,512
|
9,27
|
| 03/11/2025 |
2.446.300 |
1,39%
|
9,058
|
9,038
|
9,342
|
9,18
|
| 31/10/2025 |
2.950.900 |
-2,58%
|
9,268
|
9,054
|
9,354
|
9,054
|
| 30/10/2025 |
2.849.500 |
-0,28%
|
9,314
|
9,272
|
9,522
|
9,294
|
| 29/10/2025 |
2.726.400 |
0,11%
|
9,298
|
9,206
|
9,412
|
9,32
|
| 28/10/2025 |
2.784.400 |
0,04%
|
9,31
|
9,088
|
9,432
|
9,31
|
| 27/10/2025 |
2.908.400 |
2,02%
|
9,142
|
9,132
|
9,386
|
9,306
|
| 24/10/2025 |
2.633.800 |
2,17%
|
8,936
|
8,662
|
9,18
|
9,122
|
| 23/10/2025 |
2.896.900 |
-2,04%
|
9,182
|
8,804
|
9,512
|
8,928
|
| 22/10/2025 |
2.718.450 |
1,45%
|
8,92
|
8,892
|
9,398
|
9,114
|
| 21/10/2025 |
2.140.800 |
-7,21%
|
9,66
|
8,924
|
9,806
|
8,984
|
| 20/10/2025 |
2.006.210 |
-20,25%
|
9,50
|
9,224
|
10,615
|
9,682
|
| 17/10/2025 |
2.150.700 |
1,34%
|
11,82
|
11,435
|
12,215
|
12,14
|
| 16/10/2025 |
1.901.140 |
-4,24%
|
12,61
|
11,71
|
12,66
|
11,98
|
| 15/10/2025 |
1.678.400 |
-2,91%
|
12,88
|
12,455
|
12,97
|
12,51
|
| 14/10/2025 |
1.910.580 |
-0,39%
|
12,895
|
12,36
|
13,045
|
12,885
|
| 13/10/2025 |
2.047.000 |
0,58%
|
13,065
|
12,885
|
13,19
|
12,935
|
| 10/10/2025 |
1.892.500 |
-2,87%
|
13,235
|
12,86
|
13,31
|
12,86
|
| 09/10/2025 |
1.618.120 |
0,76%
|
13,16
|
13,025
|
13,335
|
13,24
|
| 08/10/2025 |
1.802.340 |
5,12%
|
12,515
|
12,45
|
13,205
|
13,14
|
| 07/10/2025 |
2.161.800 |
-1,19%
|
12,595
|
12,305
|
12,63
|
12,50
|
| 06/10/2025 |
1.900.500 |
1,89%
|
12,575
|
12,51
|
12,925
|
12,65
|
| 03/10/2025 |
1.774.300 |
3,98%
|
11,905
|
11,885
|
12,625
|
12,415
|
| 02/10/2025 |
1.649.300 |
-3,16%
|
12,435
|
11,855
|
12,65
|
11,94
|
| 01/10/2025 |
2.335.000 |
5,97%
|
11,68
|
11,405
|
12,385
|
12,33
|
| 30/09/2025 |
2.246.800 |
0,26%
|
11,61
|
11,315
|
11,66
|
11,635
|
| 29/09/2025 |
2.186.400 |
-1,15%
|
11,845
|
11,565
|
11,885
|
11,605
|
| 26/09/2025 |
2.104.620 |
2,53%
|
11,55
|
11,505
|
11,83
|
11,74
|
| 25/09/2025 |
2.129.000 |
-1,25%
|
11,595
|
11,28
|
11,64
|
11,45
|
| 24/09/2025 |
2.272.100 |
0,78%
|
11,54
|
11,40
|
11,67
|
11,595
|
| 23/09/2025 |
2.220.500 |
-1,50%
|
11,72
|
11,505
|
11,915
|
11,505
|
| 22/09/2025 |
2.153.600 |
0,43%
|
11,56
|
11,54
|
11,90
|
11,68
|
| 19/09/2025 |
2.165.900 |
-0,56%
|
11,715
|
11,575
|
11,86
|
11,63
|
| 18/09/2025 |
1.983.500 |
2,32%
|
11,35
|
11,345
|
11,905
|
11,695
|
| 17/09/2025 |
1.555.480 |
0,35%
|
11,41
|
11,09
|
11,835
|
11,43
|
| 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
|
