13,420€
-4,69%
Echtzeit-Aktienkurs TAKKT AG O.N.
Bid:
Ask:
Aktienkurse zur TAKKT AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,86 | 13,86 | 13,26 | 13,32 | -5,40% | 15.934,00 |
27.03.2024 | 13,98 | 14,08 | 13,78 | 14,08 | 0,72% | 4.698,00 |
26.03.2024 | 14,02 | 14,24 | 13,90 | 13,98 | -1,83% | 6.238,00 |
25.03.2024 | 14,30 | 14,50 | 13,94 | 14,24 | 1,28% | 7.891,00 |
22.03.2024 | 14,04 | 14,06 | 13,82 | 14,06 | 0,14% | 5.076,00 |
21.03.2024 | 13,62 | 14,04 | 13,62 | 14,04 | 3,69% | 2.880,00 |
20.03.2024 | 13,46 | 13,54 | 13,38 | 13,54 | -0,59% | 3.467,00 |
19.03.2024 | 13,56 | 13,74 | 13,48 | 13,62 | -1,30% | 7.038,00 |
18.03.2024 | 13,40 | 13,80 | 13,30 | 13,80 | 3,14% | 8.767,00 |
15.03.2024 | 13,24 | 13,44 | 13,10 | 13,38 | 0,45% | 10.922,00 |
14.03.2024 | 13,50 | 13,58 | 13,22 | 13,32 | -0,75% | 3.581,00 |
13.03.2024 | 13,46 | 13,66 | 13,38 | 13,42 | -1,61% | 5.379,00 |
12.03.2024 | 13,60 | 13,64 | 13,42 | 13,64 | 0,44% | 2.805,00 |
11.03.2024 | 13,78 | 13,78 | 13,32 | 13,58 | -0,73% | 7.265,00 |
08.03.2024 | 13,50 | 13,68 | 13,42 | 13,68 | 2,09% | 2.520,00 |
07.03.2024 | 13,42 | 13,50 | 13,22 | 13,40 | -0,30% | 1.560,00 |
06.03.2024 | 13,50 | 13,52 | 13,32 | 13,44 | -1,18% | 9.489,00 |
05.03.2024 | 13,60 | 13,62 | 13,50 | 13,60 | -0,29% | 4.797,00 |
04.03.2024 | 14,00 | 14,06 | 13,40 | 13,64 | -2,99% | 4.909,00 |
01.03.2024 | 13,76 | 14,06 | 13,66 | 14,06 | 3,23% | 5.893,00 |
29.02.2024 | 13,66 | 13,92 | 13,52 | 13,62 | -0,58% | 8.276,00 |
28.02.2024 | 13,56 | 13,82 | 13,56 | 13,70 | 0,74% | 7.047,00 |
27.02.2024 | 13,92 | 13,92 | 13,58 | 13,60 | -2,16% | 2.655,00 |
26.02.2024 | 13,94 | 13,96 | 13,64 | 13,90 | 1,46% | 7.197,00 |
23.02.2024 | 13,56 | 13,70 | 13,56 | 13,70 | 0,74% | 2.087,00 |
22.02.2024 | 13,88 | 13,88 | 13,60 | 13,60 | -2,02% | 1.888,00 |
21.02.2024 | 13,66 | 13,92 | 13,58 | 13,88 | 0,87% | 2.381,00 |
20.02.2024 | 13,80 | 13,94 | 13,62 | 13,76 | -1,29% | 6.508,00 |
19.02.2024 | 14,04 | 14,04 | 13,90 | 13,94 | -0,57% | 9.698,00 |
16.02.2024 | 13,58 | 14,04 | 13,52 | 14,02 | 2,19% | 10.416,00 |
15.02.2024 | 13,58 | 13,72 | 13,54 | 13,72 | 0,88% | 3.944,00 |
14.02.2024 | 13,64 | 13,78 | 13,56 | 13,60 | -0,58% | 3.460,00 |
13.02.2024 | 13,42 | 13,70 | 13,42 | 13,68 | 0,88% | 7.205,00 |
12.02.2024 | 13,84 | 13,84 | 13,46 | 13,56 | -1,02% | 4.599,00 |
09.02.2024 | 13,54 | 13,70 | 13,36 | 13,70 | 0,88% | 1.963,00 |
08.02.2024 | 13,52 | 13,62 | 13,44 | 13,58 | -0,59% | 4.611,00 |
07.02.2024 | 13,60 | 13,66 | 13,52 | 13,66 | 0,74% | 1.887,00 |
06.02.2024 | 13,56 | 13,66 | 13,54 | 13,56 | -0,59% | 1.770,00 |
05.02.2024 | 13,82 | 13,84 | 13,52 | 13,64 | -1,45% | 3.553,00 |
02.02.2024 | 13,86 | 13,86 | 13,52 | 13,84 | 1,76% | 2.634,00 |
01.02.2024 | 13,72 | 13,82 | 13,60 | 13,60 | 0,00% | 1.751,00 |
31.01.2024 | 14,04 | 14,04 | 13,56 | 13,60 | -2,16% | 5.504,00 |
30.01.2024 | 13,92 | 14,10 | 13,90 | 13,90 | -0,43% | 2.408,00 |
29.01.2024 | 14,14 | 14,20 | 13,96 | 13,96 | -0,99% | 2.223,00 |
26.01.2024 | 14,00 | 14,10 | 13,94 | 14,10 | -0,14% | 1.386,00 |
25.01.2024 | 14,42 | 14,60 | 13,88 | 14,12 | -1,81% | 4.377,00 |
24.01.2024 | 13,78 | 14,38 | 13,78 | 14,38 | 5,74% | 16.715,00 |
23.01.2024 | 13,50 | 13,80 | 13,50 | 13,60 | 0,89% | 2.290,00 |
22.01.2024 | 13,64 | 13,80 | 13,48 | 13,48 | -0,74% | 449,00 |
19.01.2024 | 13,40 | 13,64 | 13,40 | 13,58 | 1,65% | 1.795,00 |
18.01.2024 | 13,42 | 13,58 | 13,36 | 13,36 | 0,30% | 2.194,00 |
17.01.2024 | 13,30 | 13,32 | 13,10 | 13,32 | -0,75% | 4.128,00 |
16.01.2024 | 13,62 | 13,62 | 13,30 | 13,42 | 0,00% | 4.219,00 |
15.01.2024 | 13,68 | 13,68 | 13,42 | 13,42 | -1,32% | 1.704,00 |
12.01.2024 | 13,54 | 13,64 | 13,50 | 13,60 | 0,15% | 287,00 |
11.01.2024 | 13,58 | 13,64 | 13,42 | 13,58 | -0,15% | 1.717,00 |
10.01.2024 | 13,42 | 13,66 | 13,42 | 13,60 | 0,44% | 845,00 |
09.01.2024 | 13,56 | 13,60 | 13,54 | 13,54 | -0,88% | 430,00 |
08.01.2024 | 13,86 | 13,88 | 13,52 | 13,66 | -1,73% | 2.298,00 |
05.01.2024 | 13,86 | 13,90 | 13,64 | 13,90 | 0,14% | 1.668,00 |
04.01.2024 | 13,86 | 13,88 | 13,64 | 13,88 | 1,31% | 3.275,00 |
03.01.2024 | 13,88 | 13,88 | 13,46 | 13,70 | -1,30% | 2.037,00 |
02.01.2024 | 13,62 | 13,88 | 13,58 | 13,88 | 3,43% | 4.381,00 |
29.12.2023 | 13,54 | 13,54 | 13,42 | 13,42 | -0,30% | 1.943,00 |
28.12.2023 | 13,44 | 13,56 | 13,32 | 13,46 | 0,30% | 7.642,00 |
27.12.2023 | 13,54 | 13,62 | 13,42 | 13,42 | -2,47% | 2.333,00 |
22.12.2023 | 13,68 | 13,76 | 13,60 | 13,76 | 0,58% | 2.801,00 |
21.12.2023 | 13,66 | 13,86 | 13,56 | 13,68 | -1,44% | 2.332,00 |
20.12.2023 | 13,66 | 13,88 | 13,60 | 13,88 | 1,46% | 1.602,00 |
19.12.2023 | 13,62 | 13,70 | 13,50 | 13,68 | 0,88% | 3.835,00 |
18.12.2023 | 13,56 | 13,60 | 13,20 | 13,56 | 0,00% | 2.763,00 |
15.12.2023 | 13,08 | 13,62 | 13,08 | 13,56 | 2,73% | 10.294,00 |
14.12.2023 | 13,38 | 13,52 | 13,20 | 13,20 | -0,90% | 4.519,00 |
13.12.2023 | 13,22 | 13,48 | 13,10 | 13,32 | 2,30% | 2.762,00 |
12.12.2023 | 13,22 | 13,50 | 13,02 | 13,02 | -2,25% | 2.460,00 |
11.12.2023 | 13,20 | 13,50 | 13,20 | 13,32 | 0,76% | 2.005,00 |
08.12.2023 | 13,16 | 13,38 | 13,14 | 13,22 | 0,00% | 8.093,00 |
07.12.2023 | 13,38 | 13,38 | 13,16 | 13,22 | 0,46% | 2.644,00 |
06.12.2023 | 13,24 | 13,38 | 13,16 | 13,16 | 0,15% | 1.586,00 |
05.12.2023 | 12,92 | 13,14 | 12,86 | 13,14 | 1,86% | 2.522,00 |
04.12.2023 | 13,18 | 13,18 | 12,90 | 12,90 | -3,44% | 3.448,00 |
01.12.2023 | 13,22 | 13,36 | 13,06 | 13,36 | 0,75% | 338,00 |
30.11.2023 | 13,18 | 13,38 | 13,18 | 13,26 | -0,90% | 720,00 |
29.11.2023 | 13,14 | 13,38 | 13,00 | 13,38 | 2,61% | 2.405,00 |
28.11.2023 | 13,30 | 13,30 | 12,80 | 13,04 | -0,15% | 3.020,00 |
27.11.2023 | 13,58 | 13,58 | 12,94 | 13,06 | -4,25% | 1.435,00 |
24.11.2023 | 13,20 | 13,64 | 13,20 | 13,64 | 0,44% | 1.576,00 |
23.11.2023 | 13,48 | 13,58 | 13,40 | 13,58 | 1,80% | 693,00 |
22.11.2023 | 13,44 | 13,60 | 13,22 | 13,34 | 1,37% | 602,00 |
21.11.2023 | 13,30 | 13,32 | 13,16 | 13,16 | 0,15% | 2.812,00 |
20.11.2023 | 13,52 | 13,52 | 13,14 | 13,14 | -1,94% | 4.250,00 |
17.11.2023 | 13,48 | 13,52 | 13,40 | 13,40 | 1,82% | 1.037,00 |
16.11.2023 | 13,18 | 13,38 | 13,12 | 13,16 | -1,05% | 5.241,00 |
15.11.2023 | 13,18 | 13,40 | 13,10 | 13,30 | 0,91% | 4.971,00 |
14.11.2023 | 13,02 | 13,22 | 13,00 | 13,18 | 0,15% | 2.610,00 |
13.11.2023 | 13,00 | 13,16 | 12,86 | 13,16 | 2,02% | 2.032,00 |
10.11.2023 | 12,88 | 12,90 | 12,66 | 12,90 | 2,22% | 1.966,00 |
09.11.2023 | 12,70 | 12,92 | 12,62 | 12,62 | -1,71% | 1.698,00 |
08.11.2023 | 12,74 | 12,84 | 12,70 | 12,84 | 0,47% | 1.039,00 |
07.11.2023 | 12,46 | 12,78 | 12,46 | 12,78 | 2,40% | 1.660,00 |