thyssenkrupp AG（TKA.DE）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 13.98 | 14.05 | 13.61 | 14.01 | -1.16% | 2,095,251 |
| 2026-09-01 | 14.41 | 14.56 | 13.90 | 14.18 | -1.90% | 1,955,542 |
| 2026-08-31 | 14.60 | 14.79 | 14.26 | 14.45 | -1.97% | 1,938,603 |
| 2026-08-28 | 15.00 | 15.18 | 14.66 | 14.74 | -1.31% | 2,160,028 |
| 2026-08-27 | 14.45 | 14.94 | 14.34 | 14.94 | +3.32% | 2,453,711 |
| 2026-08-26 | 13.77 | 14.46 | 13.76 | 14.46 | +5.47% | 2,644,595 |
| 2026-08-25 | 13.66 | 13.76 | 13.56 | 13.71 | +0.88% | 1,521,629 |
| 2026-08-24 | 13.39 | 13.77 | 13.36 | 13.59 | +1.61% | 1,797,880 |
| 2026-08-21 | 12.90 | 13.41 | 12.90 | 13.37 | +5.61% | 2,031,577 |
| 2026-08-20 | 13.11 | 13.28 | 12.36 | 12.66 | -2.31% | 2,082,436 |
| 2026-08-19 | 13.25 | 13.34 | 12.96 | 12.96 | -2.15% | 1,866,242 |
| 2026-08-18 | 13.86 | 14.04 | 13.24 | 13.24 | -4.88% | 2,130,566 |
| 2026-08-17 | 13.99 | 14.06 | 13.66 | 13.93 | +0.83% | 1,343,981 |
| 2026-08-14 | 13.66 | 14.06 | 13.39 | 13.81 | +2.11% | 2,913,192 |
| 2026-08-13 | 12.05 | 13.53 | 11.96 | 13.53 | +9.07% | 5,469,994 |
| 2026-08-12 | 12.35 | 12.55 | 12.10 | 12.40 | +3.08% | 1,932,484 |
| 2026-08-11 | 12.45 | 12.57 | 12.03 | 12.03 | -3.10% | 2,477,074 |
| 2026-08-10 | 12.55 | 12.56 | 12.31 | 12.41 | -1.04% | 1,802,423 |
| 2026-08-07 | 12.60 | 12.77 | 12.40 | 12.54 | -0.36% | 1,464,632 |
| 2026-08-06 | 12.58 | 12.64 | 12.37 | 12.59 | -0.08% | 1,366,245 |
| 2026-08-05 | 12.74 | 12.92 | 12.48 | 12.60 | +0.24% | 1,540,401 |
| 2026-08-04 | 12.28 | 12.66 | 12.27 | 12.57 | +3.03% | 2,187,919 |
| 2026-08-03 | 12.25 | 12.39 | 11.92 | 12.20 | +1.20% | 2,064,531 |
| 2026-07-31 | 12.18 | 12.37 | 11.90 | 12.05 | -0.08% | 2,022,863 |
| 2026-07-30 | 11.81 | 12.20 | 11.64 | 12.06 | +1.09% | 1,861,274 |
| 2026-07-29 | 12.30 | 12.37 | 11.86 | 11.94 | -1.81% | 1,746,833 |
| 2026-07-28 | 12.33 | 12.60 | 12.04 | 12.15 | -1.34% | 1,494,119 |
| 2026-07-27 | 12.36 | 12.57 | 12.22 | 12.32 | +0.33% | 1,737,209 |
| 2026-07-24 | 11.84 | 12.28 | 11.84 | 12.28 | +3.15% | 1,331,802 |
| 2026-07-23 | 12.17 | 12.20 | 11.78 | 11.90 | -2.38% | 1,670,829 |
| 2026-07-22 | 12.16 | 12.33 | 12.06 | 12.20 | +0.16% | 1,633,421 |
| 2026-07-21 | 12.25 | 12.30 | 11.95 | 12.18 | +1.37% | 1,460,901 |
| 2026-07-20 | 11.78 | 12.23 | 11.66 | 12.01 | +1.65% | 2,149,423 |
| 2026-07-17 | 11.60 | 11.95 | 11.44 | 11.81 | -0.38% | 1,820,203 |
| 2026-07-16 | 12.05 | 12.19 | 11.72 | 11.86 | -0.84% | 1,766,780 |
| 2026-07-15 | 11.65 | 12.16 | 11.60 | 11.96 | +2.13% | 1,505,948 |
| 2026-07-14 | 11.62 | 11.85 | 11.58 | 11.71 | +0.26% | 1,465,872 |
| 2026-07-13 | 11.40 | 11.79 | 11.34 | 11.68 | +1.30% | 1,197,939 |
| 2026-07-10 | 11.43 | 11.73 | 11.26 | 11.53 | +2.26% | 1,828,411 |
| 2026-07-09 | 11.80 | 11.80 | 11.13 | 11.28 | -2.00% | 1,416,333 |
| 2026-07-08 | 11.70 | 11.78 | 11.32 | 11.51 | -3.36% | 2,531,782 |
| 2026-07-07 | 12.31 | 12.48 | 11.90 | 11.90 | -3.76% | 2,896,997 |
| 2026-07-06 | 11.97 | 12.46 | 11.88 | 12.37 | +2.78% | 3,740,915 |
| 2026-07-03 | 11.46 | 12.04 | 11.43 | 12.04 | +5.85% | 3,296,518 |
| 2026-07-02 | 10.28 | 11.40 | 10.28 | 11.37 | +8.86% | 4,519,723 |
| 2026-07-01 | 10.35 | 10.56 | 10.12 | 10.45 | +0.38% | 1,801,792 |
| 2026-06-30 | 10.21 | 10.50 | 10.05 | 10.40 | +3.28% | 2,549,950 |
| 2026-06-29 | 10.30 | 10.68 | 10.03 | 10.07 | -1.76% | 2,854,396 |
| 2026-06-26 | 11.05 | 11.14 | 10.21 | 10.26 | -7.53% | 4,656,185 |
| 2026-06-25 | 10.79 | 11.10 | 10.59 | 11.09 | +3.55% | 3,521,144 |
| 2026-06-24 | 10.79 | 10.93 | 10.39 | 10.71 | -0.28% | 4,351,333 |
| 2026-06-23 | 10.26 | 10.78 | 10.21 | 10.74 | +1.66% | 1,564,296 |
| 2026-06-22 | 10.57 | 10.63 | 10.29 | 10.56 | +0.67% | 1,265,782 |
| 2026-06-19 | 10.52 | 10.66 | 10.46 | 10.49 | -0.85% | 2,418,140 |
| 2026-06-18 | 11.17 | 11.25 | 10.56 | 10.59 | -4.25% | 2,445,734 |
| 2026-06-17 | 11.21 | 11.21 | 10.65 | 11.05 | -1.12% | 2,499,179 |
| 2026-06-16 | 11.30 | 11.43 | 11.16 | 11.18 | -1.50% | 1,516,443 |
| 2026-06-15 | 11.65 | 11.71 | 11.30 | 11.35 | -0.48% | 2,075,395 |
| 2026-06-12 | 11.12 | 11.60 | 11.06 | 11.40 | +5.16% | 3,000,294 |
| 2026-06-11 | 10.66 | 10.90 | 10.63 | 10.85 | +1.83% | 1,331,772 |
| 2026-06-10 | 10.82 | 10.88 | 10.28 | 10.65 | -2.07% | 2,335,201 |
| 2026-06-09 | 11.30 | 11.37 | 10.86 | 10.88 | -4.23% | 2,424,059 |
| 2026-06-08 | 11.37 | 11.60 | 11.30 | 11.36 | -2.28% | 1,575,848 |
| 2026-06-05 | 11.65 | 11.75 | 11.53 | 11.62 | -0.98% | 1,639,022 |
| 2026-06-04 | 11.83 | 12.23 | 11.66 | 11.73 | -0.80% | 2,122,133 |
| 2026-06-03 | 11.63 | 11.85 | 11.46 | 11.83 | +1.02% | 1,999,100 |
| 2026-06-02 | 11.60 | 11.76 | 11.34 | 11.71 | +2.49% | 2,014,786 |
| 2026-06-01 | 11.69 | 11.74 | 11.30 | 11.43 | -2.72% | 1,593,370 |
| 2026-05-29 | 11.68 | 11.96 | 11.57 | 11.74 | +1.12% | 3,611,537 |
| 2026-05-28 | 11.20 | 11.66 | 11.19 | 11.62 | +2.83% | 1,987,641 |
| 2026-05-27 | 11.40 | 11.49 | 11.11 | 11.29 | -0.88% | 2,244,602 |
| 2026-05-26 | 11.36 | 11.62 | 11.30 | 11.39 | +0.09% | 2,428,731 |
| 2026-05-25 | 11.01 | 11.46 | 11.01 | 11.38 | +4.40% | 2,796,729 |
| 2026-05-22 | 10.70 | 10.99 | 10.68 | 10.90 | +2.88% | 2,075,519 |
| 2026-05-21 | 10.70 | 10.87 | 10.56 | 10.60 | -1.67% | 2,270,093 |
| 2026-05-20 | 10.51 | 10.96 | 10.39 | 10.78 | +2.86% | 2,634,969 |
| 2026-05-19 | 10.37 | 10.75 | 10.26 | 10.48 | +0.19% | 2,182,699 |
| 2026-05-18 | 10.50 | 10.74 | 10.29 | 10.46 | -1.65% | 4,127,306 |
| 2026-05-15 | 10.52 | 10.63 | 10.37 | 10.63 | -1.71% | 1,807,358 |
| 2026-05-14 | 10.59 | 10.88 | 10.49 | 10.82 | +3.94% | 2,093,865 |
| 2026-05-13 | 10.20 | 10.55 | 10.10 | 10.41 | +5.15% | 2,784,000 |
| 2026-05-12 | 10.05 | 10.38 | 9.76 | 9.90 | -3.88% | 3,728,913 |
| 2026-05-11 | 10.64 | 10.64 | 10.10 | 10.30 | -4.01% | 3,010,224 |
| 2026-05-08 | 10.74 | 10.86 | 10.56 | 10.73 | -0.60% | 2,193,641 |
| 2026-05-07 | 11.20 | 11.38 | 10.79 | 10.79 | -2.40% | 3,393,131 |
| 2026-05-06 | 10.67 | 11.39 | 10.56 | 11.06 | +5.84% | 4,589,251 |
| 2026-05-05 | 9.90 | 10.63 | 9.85 | 10.45 | +5.56% | 3,379,246 |
| 2026-05-04 | 10.00 | 10.32 | 9.81 | 9.90 | -1.83% | 3,652,746 |
| 2026-04-30 | 9.66 | 10.25 | 9.44 | 10.09 | +4.96% | 4,504,378 |
| 2026-04-29 | 9.50 | 10.05 | 9.28 | 9.61 | +9.86% | 8,704,913 |
| 2026-04-28 | 9.00 | 9.14 | 8.67 | 8.75 | -2.15% | 3,761,886 |
| 2026-04-27 | 8.84 | 9.07 | 8.81 | 8.94 | +1.34% | 1,550,528 |
| 2026-04-24 | 8.87 | 8.94 | 8.71 | 8.82 | -1.72% | 2,611,430 |
| 2026-04-23 | 8.81 | 9.07 | 8.63 | 8.97 | +1.52% | 2,298,625 |
| 2026-04-22 | 9.03 | 9.13 | 8.70 | 8.84 | -1.01% | 2,368,088 |
| 2026-04-21 | 9.10 | 9.22 | 8.81 | 8.93 | -1.61% | 2,582,556 |
| 2026-04-20 | 8.97 | 9.17 | 8.84 | 9.08 | -2.03% | 2,919,203 |
| 2026-04-17 | 8.70 | 9.47 | 8.68 | 9.26 | +6.51% | 4,551,963 |
| 2026-04-16 | 8.88 | 8.97 | 8.66 | 8.70 | -1.41% | 2,195,990 |
| 2026-04-15 | 8.65 | 8.85 | 8.61 | 8.82 | +1.73% | 2,514,805 |
| 2026-04-14 | 8.55 | 8.76 | 8.50 | 8.67 | +3.34% | 2,798,781 |
| 2026-04-13 | 8.38 | 8.44 | 8.21 | 8.39 | -1.78% | 1,602,768 |
| 2026-04-10 | 8.32 | 8.64 | 8.23 | 8.54 | +3.04% | 2,313,093 |
| 2026-04-09 | 8.33 | 8.37 | 8.20 | 8.29 | -2.45% | 1,913,307 |
| 2026-04-08 | 8.52 | 8.66 | 8.35 | 8.50 | +8.97% | 4,811,841 |
| 2026-04-07 | 7.80 | 7.93 | 7.70 | 7.80 | -0.05% | 2,004,874 |
| 2026-04-02 | 7.64 | 7.94 | 7.56 | 7.80 | -2.52% | 2,679,946 |
| 2026-04-01 | 7.90 | 8.04 | 7.68 | 8.01 | +8.10% | 3,257,540 |
| 2026-03-31 | 7.19 | 7.48 | 7.12 | 7.41 | +3.03% | 4,126,101 |
| 2026-03-30 | 7.50 | 7.54 | 7.12 | 7.19 | -4.85% | 4,703,945 |
| 2026-03-27 | 7.94 | 7.95 | 7.55 | 7.55 | -4.69% | 4,008,861 |
| 2026-03-26 | 8.12 | 8.13 | 7.79 | 7.93 | -4.28% | 3,592,140 |
| 2026-03-25 | 8.20 | 8.38 | 8.10 | 8.28 | +2.99% | 3,108,568 |
| 2026-03-24 | 7.95 | 8.15 | 7.80 | 8.04 | +1.88% | 2,596,831 |
| 2026-03-23 | 7.34 | 8.18 | 7.23 | 7.89 | +3.06% | 4,933,916 |
| 2026-03-20 | 7.95 | 8.21 | 7.66 | 7.66 | -3.41% | 5,068,767 |
| 2026-03-19 | 8.15 | 8.15 | 7.78 | 7.93 | -5.28% | 4,059,523 |
| 2026-03-18 | 8.21 | 8.45 | 8.16 | 8.37 | +3.44% | 3,490,019 |
| 2026-03-17 | 7.72 | 8.27 | 7.71 | 8.09 | +5.50% | 5,688,053 |
| 2026-03-16 | 7.83 | 7.91 | 7.67 | 7.67 | -1.69% | 2,958,196 |
| 2026-03-13 | 8.06 | 8.10 | 7.73 | 7.80 | -6.02% | 5,949,929 |
| 2026-03-12 | 8.95 | 8.98 | 8.05 | 8.30 | -8.00% | 7,863,402 |
| 2026-03-11 | 9.02 | 9.19 | 8.90 | 9.02 | -1.78% | 2,725,041 |
| 2026-03-10 | 9.20 | 9.31 | 9.08 | 9.19 | +4.41% | 2,838,813 |
| 2026-03-09 | 8.79 | 8.86 | 8.47 | 8.80 | -3.93% | 4,088,751 |
| 2026-03-06 | 9.75 | 9.81 | 9.11 | 9.16 | -3.80% | 3,850,599 |
| 2026-03-05 | 9.88 | 10.09 | 9.45 | 9.52 | -2.92% | 3,430,542 |
| 2026-03-04 | 9.32 | 9.81 | 9.23 | 9.81 | +3.94% | 4,024,342 |
| 2026-03-03 | 9.90 | 9.95 | 9.23 | 9.44 | -6.25% | 4,370,353 |
| 2026-03-02 | 10.39 | 10.43 | 9.91 | 10.06 | -4.55% | 3,038,471 |
| 2026-02-27 | 10.60 | 10.80 | 10.46 | 10.54 | +0.00% | 3,837,307 |
| 2026-02-26 | 10.77 | 10.80 | 10.34 | 10.54 | -1.82% | 2,964,869 |
| 2026-02-25 | 10.48 | 10.74 | 10.41 | 10.74 | +3.37% | 3,931,687 |
| 2026-02-24 | 11.00 | 11.11 | 10.39 | 10.39 | -6.44% | 3,532,983 |
| 2026-02-23 | 11.31 | 11.51 | 11.07 | 11.11 | -1.90% | 3,268,542 |
| 2026-02-20 | 11.17 | 11.51 | 10.98 | 11.32 | +5.16% | 4,889,651 |
| 2026-02-19 | 10.96 | 11.10 | 10.72 | 10.77 | -3.15% | 3,061,659 |
| 2026-02-18 | 10.80 | 11.20 | 10.62 | 11.12 | +3.59% | 3,390,000 |
| 2026-02-17 | 10.93 | 10.95 | 10.48 | 10.73 | -1.65% | 2,761,657 |
| 2026-02-16 | 10.62 | 10.99 | 10.62 | 10.91 | +3.36% | 3,405,242 |
| 2026-02-13 | 10.65 | 11.13 | 10.21 | 10.55 | -2.04% | 5,164,948 |
| 2026-02-12 | 12.20 | 12.40 | 10.75 | 10.78 | -12.22% | 7,493,491 |
| 2026-02-11 | 11.91 | 12.47 | 11.87 | 12.28 | +4.38% | 4,986,866 |
| 2026-02-10 | 11.88 | 11.92 | 11.49 | 11.76 | -1.09% | 2,038,694 |
| 2026-02-09 | 11.75 | 11.98 | 11.62 | 11.89 | +2.02% | 2,189,973 |
| 2026-02-06 | 11.24 | 11.86 | 11.21 | 11.65 | +4.30% | 3,294,384 |
| 2026-02-05 | 10.85 | 11.50 | 10.85 | 11.18 | +2.62% | 2,868,794 |
| 2026-02-04 | 12.05 | 12.06 | 10.83 | 10.89 | -7.98% | 4,602,276 |
| 2026-02-03 | 11.55 | 12.12 | 11.41 | 11.84 | +5.95% | 3,899,993 |
| 2026-02-02 | 10.88 | 11.28 | 10.81 | 11.17 | -1.06% | 2,109,186 |
| 2026-01-30 | 11.12 | 11.46 | 11.06 | 11.29 | +0.36% | 2,507,257 |
| 2026-01-29 | 11.50 | 11.62 | 11.19 | 11.25 | -0.40% | 3,612,436 |
| 2026-01-28 | 11.23 | 11.49 | 11.01 | 11.29 | +1.94% | 2,454,665 |
| 2026-01-27 | 11.01 | 11.08 | 10.78 | 11.08 | +0.18% | 2,859,609 |
| 2026-01-26 | 11.29 | 11.36 | 11.03 | 11.06 | -2.21% | 2,351,553 |
| 2026-01-23 | 10.95 | 11.46 | 10.87 | 11.31 | +3.33% | 3,043,518 |
| 2026-01-22 | 10.66 | 11.19 | 10.54 | 10.95 | +4.44% | 3,580,605 |
| 2026-01-21 | 10.22 | 10.66 | 10.01 | 10.48 | +4.75% | 3,886,259 |
| 2026-01-20 | 10.26 | 10.29 | 9.93 | 10.01 | -2.86% | 2,331,154 |
| 2026-01-19 | 10.16 | 10.47 | 10.11 | 10.30 | -0.19% | 2,112,337 |
| 2026-01-16 | 10.50 | 10.56 | 10.26 | 10.32 | -0.58% | 2,061,297 |
| 2026-01-15 | 10.47 | 10.54 | 10.18 | 10.38 | -0.34% | 1,856,954 |
| 2026-01-14 | 10.50 | 10.56 | 10.28 | 10.41 | -1.65% | 2,062,199 |
| 2026-01-13 | 10.78 | 10.78 | 10.34 | 10.59 | -1.26% | 2,533,630 |
| 2026-01-12 | 10.30 | 10.76 | 10.17 | 10.72 | +4.23% | 2,883,248 |
| 2026-01-09 | 10.17 | 10.36 | 10.13 | 10.29 | +1.33% | 2,037,583 |
| 2026-01-08 | 10.25 | 10.26 | 9.96 | 10.15 | -0.88% | 2,855,782 |
| 2026-01-07 | 9.71 | 10.33 | 9.71 | 10.24 | +6.79% | 4,360,507 |
| 2026-01-06 | 10.14 | 10.16 | 9.56 | 9.59 | -4.30% | 2,431,106 |
| 2026-01-05 | 9.85 | 10.18 | 9.84 | 10.03 | +3.14% | 3,654,109 |
| 2026-01-02 | 9.42 | 9.72 | 9.42 | 9.72 | +4.81% | 3,453,557 |
| 2025-12-30 | 9.25 | 9.41 | 9.21 | 9.27 | -0.45% | 1,703,627 |
| 2025-12-29 | 9.14 | 9.32 | 9.09 | 9.32 | +2.06% | 1,858,091 |
| 2025-12-23 | 9.08 | 9.31 | 9.00 | 9.13 | -0.44% | 1,933,910 |
| 2025-12-22 | 9.25 | 9.28 | 9.02 | 9.17 | +0.48% | 1,960,445 |
| 2025-12-19 | 9.17 | 9.23 | 8.95 | 9.12 | -1.19% | 3,115,790 |
| 2025-12-18 | 8.95 | 9.34 | 8.76 | 9.23 | +2.62% | 4,214,872 |
| 2025-12-17 | 8.96 | 9.24 | 8.90 | 9.00 | +1.53% | 3,070,256 |
| 2025-12-16 | 9.22 | 9.28 | 8.80 | 8.86 | -4.75% | 3,695,820 |
| 2025-12-15 | 9.00 | 9.45 | 8.97 | 9.30 | +4.61% | 3,502,133 |
| 2025-12-12 | 9.17 | 9.47 | 8.89 | 8.89 | -2.20% | 3,075,273 |
| 2025-12-11 | 8.91 | 9.15 | 8.74 | 9.09 | +1.84% | 2,651,698 |
| 2025-12-10 | 8.92 | 9.05 | 8.76 | 8.93 | -0.09% | 3,428,652 |
| 2025-12-09 | 9.04 | 9.48 | 8.28 | 8.94 | -6.49% | 12,032,325 |
| 2025-12-08 | 9.53 | 9.69 | 9.48 | 9.56 | +1.34% | 2,594,765 |
| 2025-12-05 | 9.31 | 9.66 | 9.24 | 9.43 | +2.45% | 3,775,229 |
| 2025-12-04 | 8.92 | 9.23 | 8.90 | 9.21 | +3.67% | 3,227,338 |
| 2025-12-03 | 9.70 | 9.72 | 8.82 | 8.88 | -8.89% | 4,751,601 |
| 2025-12-02 | 9.12 | 9.79 | 9.05 | 9.75 | +8.31% | 4,084,130 |
| 2025-12-01 | 9.40 | 9.44 | 8.81 | 9.00 | -4.38% | 2,528,359 |
| 2025-11-28 | 9.35 | 9.52 | 9.19 | 9.41 | +1.49% | 1,773,447 |
| 2025-11-27 | 9.13 | 9.52 | 9.11 | 9.27 | +1.53% | 2,570,459 |
| 2025-11-26 | 8.83 | 9.13 | 8.78 | 9.13 | +5.82% | 2,245,885 |
| 2025-11-25 | 8.50 | 8.63 | 8.29 | 8.63 | +0.30% | 2,319,717 |
| 2025-11-24 | 8.59 | 8.94 | 8.37 | 8.60 | +1.51% | 3,385,628 |
| 2025-11-21 | 9.10 | 9.18 | 8.35 | 8.48 | -9.23% | 4,627,003 |
| 2025-11-20 | 9.53 | 9.54 | 9.10 | 9.34 | -0.45% | 1,671,456 |
| 2025-11-19 | 9.10 | 9.53 | 9.05 | 9.38 | +2.16% | 2,162,599 |
| 2025-11-18 | 9.12 | 9.28 | 9.02 | 9.18 | -2.94% | 2,157,068 |
| 2025-11-17 | 9.39 | 9.58 | 9.33 | 9.46 | +0.23% | 1,634,852 |
| 2025-11-14 | 9.40 | 9.47 | 9.14 | 9.44 | -0.36% | 1,955,620 |
| 2025-11-13 | 9.32 | 9.55 | 9.28 | 9.47 | +1.67% | 1,914,860 |
| 2025-11-12 | 9.12 | 9.32 | 8.99 | 9.32 | +2.80% | 2,637,741 |
| 2025-11-11 | 9.17 | 9.26 | 8.93 | 9.06 | -0.57% | 2,046,931 |
| 2025-11-10 | 9.15 | 9.28 | 9.10 | 9.11 | +1.13% | 1,290,528 |
| 2025-11-07 | 9.00 | 9.29 | 8.97 | 9.01 | +0.13% | 2,097,085 |
| 2025-11-06 | 9.29 | 9.38 | 8.99 | 9.00 | -2.39% | 1,974,432 |
| 2025-11-05 | 9.27 | 9.34 | 9.14 | 9.22 | -2.00% | 2,209,290 |
| 2025-11-04 | 9.03 | 9.53 | 8.85 | 9.41 | +1.73% | 3,281,568 |
| 2025-11-03 | 9.05 | 9.36 | 9.05 | 9.25 | +1.90% | 2,670,047 |
| 2025-10-31 | 9.36 | 9.39 | 9.08 | 9.08 | -2.78% | 1,664,309 |
| 2025-10-30 | 9.41 | 9.54 | 9.27 | 9.34 | +0.06% | 2,173,557 |
| 2025-10-29 | 9.43 | 9.48 | 9.21 | 9.33 | -0.70% | 2,262,737 |
| 2025-10-28 | 9.23 | 9.44 | 9.09 | 9.40 | +0.82% | 3,083,322 |
| 2025-10-27 | 9.23 | 9.41 | 9.13 | 9.32 | +1.48% | 4,402,360 |
| 2025-10-24 | 8.90 | 9.19 | 8.66 | 9.18 | +3.31% | 5,859,752 |
| 2025-10-23 | 9.31 | 9.52 | 8.78 | 8.89 | -3.26% | 4,714,878 |
| 2025-10-22 | 8.94 | 9.41 | 8.93 | 9.19 | +1.28% | 5,180,178 |
| 2025-10-21 | 9.56 | 9.84 | 9.07 | 9.07 | -6.61% | 7,143,771 |
| 2025-10-20 | 9.69 | 10.68 | 9.21 | 9.72 | +7.30% | 14,034,743 |
| 2025-10-17 | 8.80 | 9.10 | 8.57 | 9.05 | +0.84% | 5,069,118 |
| 2025-10-16 | 9.46 | 9.48 | 8.90 | 8.98 | -4.28% | 5,379,448 |
| 2025-10-15 | 9.69 | 9.77 | 9.38 | 9.38 | -1.50% | 2,490,305 |
| 2025-10-14 | 9.67 | 9.67 | 9.28 | 9.52 | -1.63% | 3,365,941 |
| 2025-10-13 | 9.76 | 9.94 | 9.68 | 9.68 | -1.04% | 2,372,116 |
| 2025-10-10 | 9.86 | 10.02 | 9.76 | 9.78 | -1.29% | 2,268,153 |
| 2025-10-09 | 9.88 | 10.03 | 9.78 | 9.91 | +0.80% | 2,337,391 |
| 2025-10-08 | 9.48 | 9.94 | 9.48 | 9.83 | +4.72% | 4,438,411 |
| 2025-10-07 | 9.36 | 9.50 | 9.24 | 9.39 | -0.52% | 2,028,577 |
| 2025-10-06 | 9.47 | 9.73 | 9.40 | 9.44 | +0.64% | 3,403,672 |
| 2025-10-03 | 9.01 | 9.52 | 8.97 | 9.38 | +5.49% | 4,932,241 |
| 2025-10-02 | 9.34 | 9.55 | 8.89 | 8.89 | -4.05% | 4,858,266 |
| 2025-10-01 | 8.72 | 9.33 | 8.55 | 9.27 | +5.65% | 5,266,266 |
| 2025-09-30 | 8.71 | 8.77 | 8.50 | 8.77 | +0.34% | 2,229,274 |
| 2025-09-29 | 8.93 | 8.93 | 8.71 | 8.74 | -1.44% | 1,733,390 |
| 2025-09-26 | 8.64 | 8.91 | 8.62 | 8.87 | +3.55% | 2,899,756 |
| 2025-09-25 | 8.72 | 8.72 | 8.50 | 8.56 | -2.02% | 1,555,297 |
| 2025-09-24 | 8.69 | 8.78 | 8.57 | 8.74 | +0.65% | 1,723,689 |
| 2025-09-23 | 8.93 | 8.97 | 8.68 | 8.68 | -1.28% | 1,888,287 |
| 2025-09-22 | 8.80 | 8.94 | 8.67 | 8.80 | +0.69% | 1,914,504 |
| 2025-09-19 | 8.84 | 8.92 | 8.70 | 8.74 | -0.77% | 3,591,663 |
| 2025-09-18 | 8.62 | 8.95 | 8.59 | 8.80 | +2.90% | 4,162,018 |
| 2025-09-17 | 8.74 | 8.93 | 8.32 | 8.56 | -0.44% | 3,838,431 |
| 2025-09-16 | 8.26 | 8.88 | 7.72 | 8.59 | +4.38% | 9,367,059 |
| 2025-09-15 | 7.97 | 8.25 | 7.94 | 8.23 | +4.23% | 2,262,662 |
| 2025-09-12 | 7.91 | 8.04 | 7.82 | 7.90 | +0.33% | 2,339,404 |
| 2025-09-11 | 7.82 | 7.89 | 7.73 | 7.87 | +1.55% | 1,847,419 |
| 2025-09-10 | 7.57 | 7.75 | 7.42 | 7.75 | +2.64% | 3,884,414 |
| 2025-09-09 | 7.67 | 7.68 | 7.50 | 7.55 | -1.47% | 1,921,786 |
| 2025-09-08 | 7.41 | 7.67 | 7.38 | 7.67 | +4.20% | 2,513,859 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+31.15%）。最弱月份：3月（-6.93%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
thyssenkrupp AG（TKA.DE）最新收盘价是多少？
2026-09-02 收于 14.01，来自Closelook数据湖的每日价格记录。
TKA.DE 的52周最高价和最低价是多少？
过去52周最高 15.18、最低 6.67（截至 2026-09-02）。
thyssenkrupp AG 历史上最强和最弱的月份是哪个？
历史上，TKA.DE 最强的日历月份是2月（平均 +31.15%），最弱的是3月（平均 -6.93%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的424根日线计算。