Börse:
12,430€
-0,80%
Echtzeit-Aktienkurs TAKKT AG O.N.
Bid:
12,320€
Ask:
12,540€
Aktienkurse zur TAKKT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 12,36 | 12,62 | 12,18 | 12,36 | -0,96% | 95.343,00 |
| 04.03.2021 | 12,48 | 12,56 | 12,30 | 12,48 | -0,48% | 56.370,00 |
| 03.03.2021 | 12,94 | 13,04 | 12,22 | 12,54 | -2,03% | 103.233,00 |
| 02.03.2021 | 12,70 | 12,88 | 12,58 | 12,80 | 1,27% | 65.351,00 |
| 01.03.2021 | 12,06 | 12,74 | 11,96 | 12,64 | 7,67% | 228.832,00 |
| 26.02.2021 | 11,28 | 11,88 | 11,16 | 11,74 | 3,35% | 135.817,00 |
| 25.02.2021 | 11,24 | 11,56 | 10,92 | 11,36 | 4,41% | 163.174,00 |
| 24.02.2021 | 10,10 | 11,00 | 10,06 | 10,88 | 7,94% | 120.841,00 |
| 23.02.2021 | 10,14 | 10,16 | 9,94 | 10,08 | 0,60% | 62.871,00 |
| 22.02.2021 | 10,20 | 10,24 | 9,97 | 10,02 | -1,57% | 59.259,00 |
| 19.02.2021 | 10,22 | 10,26 | 10,12 | 10,18 | 0,79% | 29.989,00 |
| 18.02.2021 | 10,24 | 10,34 | 10,10 | 10,10 | -1,17% | 27.841,00 |
| 17.02.2021 | 10,32 | 10,34 | 10,22 | 10,22 | -1,35% | 31.103,00 |
| 16.02.2021 | 10,28 | 10,38 | 10,16 | 10,36 | 1,37% | 20.263,00 |
| 15.02.2021 | 10,16 | 10,30 | 10,16 | 10,22 | 0,59% | 81.308,00 |
| 12.02.2021 | 10,16 | 10,26 | 10,08 | 10,16 | 0,00% | 71.599,00 |
| 11.02.2021 | 10,30 | 10,34 | 10,16 | 10,16 | -0,39% | 49.330,00 |
| 10.02.2021 | 10,50 | 10,50 | 10,16 | 10,20 | -1,73% | 70.145,00 |
| 09.02.2021 | 10,50 | 10,56 | 10,22 | 10,38 | -0,19% | 55.840,00 |
| 08.02.2021 | 10,66 | 10,74 | 10,40 | 10,40 | -1,89% | 41.134,00 |
| 05.02.2021 | 10,82 | 10,86 | 10,54 | 10,60 | -1,67% | 50.841,00 |
| 04.02.2021 | 10,84 | 11,00 | 10,70 | 10,78 | 0,19% | 59.647,00 |
| 03.02.2021 | 10,48 | 10,80 | 10,42 | 10,76 | 3,26% | 51.828,00 |
| 02.02.2021 | 10,58 | 10,70 | 10,34 | 10,42 | -0,76% | 42.707,00 |
| 01.02.2021 | 10,30 | 10,52 | 10,28 | 10,50 | 1,55% | 47.330,00 |
| 29.01.2021 | 10,44 | 10,52 | 10,34 | 10,34 | -1,90% | 60.969,00 |
| 28.01.2021 | 10,74 | 10,74 | 10,46 | 10,54 | -2,23% | 51.656,00 |
| 27.01.2021 | 11,10 | 11,10 | 10,74 | 10,78 | -2,00% | 32.145,00 |
| 26.01.2021 | 11,02 | 11,22 | 11,00 | 11,00 | -0,36% | 30.227,00 |
| 25.01.2021 | 11,18 | 11,40 | 11,00 | 11,04 | -1,25% | 45.646,00 |
| 22.01.2021 | 11,00 | 11,18 | 10,70 | 11,18 | 1,82% | 36.678,00 |
| 21.01.2021 | 10,92 | 11,04 | 10,92 | 10,98 | 0,55% | 38.873,00 |
| 20.01.2021 | 10,86 | 10,96 | 10,84 | 10,92 | 0,55% | 22.620,00 |
| 19.01.2021 | 11,00 | 11,00 | 10,84 | 10,86 | -0,73% | 34.839,00 |
| 18.01.2021 | 10,70 | 10,96 | 10,70 | 10,94 | 1,48% | 31.067,00 |
| 15.01.2021 | 10,90 | 10,98 | 10,74 | 10,78 | -1,10% | 37.074,00 |
| 14.01.2021 | 10,84 | 11,00 | 10,84 | 10,90 | 0,37% | 26.357,00 |
| 13.01.2021 | 10,84 | 10,90 | 10,74 | 10,86 | 0,93% | 37.097,00 |
| 12.01.2021 | 10,62 | 11,00 | 10,52 | 10,76 | 0,56% | 129.778,00 |
| 11.01.2021 | 10,68 | 10,86 | 10,60 | 10,70 | 1,13% | 28.553,00 |
| 08.01.2021 | 10,84 | 10,84 | 10,58 | 10,58 | -0,56% | 37.724,00 |
| 07.01.2021 | 11,00 | 11,08 | 10,64 | 10,64 | -3,27% | 81.615,00 |
| 06.01.2021 | 11,04 | 11,08 | 10,96 | 11,00 | -1,08% | 24.100,00 |
| 05.01.2021 | 11,02 | 11,20 | 10,94 | 11,12 | 1,09% | 58.236,00 |
| 04.01.2021 | 10,72 | 11,00 | 10,58 | 11,00 | 3,19% | 37.684,00 |
| 30.12.2020 | 10,82 | 10,82 | 10,66 | 10,66 | -1,48% | 32.439,00 |
| 29.12.2020 | 10,80 | 10,90 | 10,80 | 10,82 | 0,19% | 35.265,00 |
| 28.12.2020 | 10,88 | 10,90 | 10,76 | 10,80 | 0,19% | 10.322,00 |
| 23.12.2020 | 10,80 | 10,84 | 10,74 | 10,78 | 0,37% | 24.808,00 |
| 22.12.2020 | 10,78 | 10,88 | 10,74 | 10,74 | 0,00% | 15.987,00 |
| 21.12.2020 | 10,80 | 10,86 | 10,72 | 10,74 | -1,83% | 38.015,00 |
| 18.12.2020 | 11,00 | 11,00 | 10,86 | 10,94 | 0,55% | 64.313,00 |
| 17.12.2020 | 10,98 | 11,06 | 10,82 | 10,88 | -0,91% | 59.516,00 |
| 16.12.2020 | 10,98 | 11,02 | 10,88 | 10,98 | 0,55% | 53.173,00 |
| 15.12.2020 | 10,70 | 10,92 | 10,66 | 10,92 | 2,06% | 29.926,00 |
| 14.12.2020 | 10,44 | 10,78 | 10,44 | 10,70 | 1,90% | 56.105,00 |
| 11.12.2020 | 10,56 | 10,68 | 10,34 | 10,50 | -0,94% | 53.359,00 |
| 10.12.2020 | 10,78 | 10,84 | 10,42 | 10,60 | -1,67% | 40.405,00 |
| 09.12.2020 | 10,60 | 10,90 | 10,60 | 10,78 | 1,32% | 32.311,00 |
| 08.12.2020 | 10,72 | 10,72 | 10,54 | 10,64 | 0,00% | 35.702,00 |
| 07.12.2020 | 10,82 | 10,82 | 10,62 | 10,64 | -1,66% | 28.327,00 |
| 04.12.2020 | 10,64 | 10,88 | 10,62 | 10,82 | 1,50% | 24.660,00 |
| 03.12.2020 | 10,60 | 10,68 | 10,44 | 10,66 | 1,52% | 44.335,00 |
| 02.12.2020 | 10,72 | 10,72 | 10,42 | 10,50 | -2,78% | 46.586,00 |
| 01.12.2020 | 10,88 | 10,88 | 10,60 | 10,80 | 0,19% | 45.945,00 |
| 30.11.2020 | 10,92 | 10,92 | 10,68 | 10,78 | -0,19% | 87.599,00 |
| 27.11.2020 | 10,68 | 10,94 | 10,56 | 10,80 | 1,89% | 47.178,00 |
| 26.11.2020 | 10,44 | 10,66 | 10,40 | 10,60 | 1,53% | 28.570,00 |
| 25.11.2020 | 10,38 | 10,52 | 10,38 | 10,44 | 1,16% | 47.690,00 |
| 24.11.2020 | 10,10 | 10,38 | 10,06 | 10,32 | 2,79% | 44.215,00 |
| 23.11.2020 | 10,04 | 10,30 | 10,02 | 10,04 | 0,40% | 93.503,00 |
| 20.11.2020 | 10,00 | 10,12 | 9,90 | 10,00 | 0,50% | 69.300,00 |
| 19.11.2020 | 10,00 | 10,04 | 9,91 | 9,95 | -0,70% | 45.873,00 |
| 18.11.2020 | 10,04 | 10,08 | 9,95 | 10,02 | 0,20% | 52.827,00 |
| 17.11.2020 | 9,99 | 10,12 | 9,97 | 10,00 | 0,60% | 55.234,00 |
| 16.11.2020 | 9,93 | 10,12 | 9,89 | 9,94 | 0,71% | 65.411,00 |
| 13.11.2020 | 9,89 | 10,04 | 9,72 | 9,87 | 0,20% | 65.045,00 |
| 12.11.2020 | 9,58 | 9,92 | 9,58 | 9,85 | 2,28% | 76.997,00 |
| 11.11.2020 | 9,40 | 9,63 | 9,34 | 9,63 | 2,12% | 85.971,00 |
| 10.11.2020 | 9,57 | 9,62 | 9,33 | 9,43 | -0,53% | 98.097,00 |
| 09.11.2020 | 9,26 | 9,55 | 9,26 | 9,48 | 2,38% | 45.827,00 |
| 06.11.2020 | 9,18 | 9,34 | 9,18 | 9,26 | 0,76% | 62.713,00 |
| 05.11.2020 | 9,19 | 9,38 | 9,16 | 9,19 | 0,00% | 206.324,00 |
| 04.11.2020 | 9,49 | 9,49 | 9,09 | 9,19 | -2,96% | 97.381,00 |
| 03.11.2020 | 9,27 | 9,51 | 9,26 | 9,47 | 3,27% | 45.644,00 |
| 02.11.2020 | 9,27 | 9,27 | 9,03 | 9,17 | 0,77% | 77.215,00 |
| 30.10.2020 | 9,28 | 9,37 | 8,98 | 9,10 | 0,44% | 89.219,00 |
| 29.10.2020 | 9,14 | 9,27 | 9,03 | 9,06 | -1,09% | 104.486,00 |
| 28.10.2020 | 9,43 | 9,55 | 9,10 | 9,16 | -4,18% | 101.107,00 |
| 27.10.2020 | 9,46 | 9,74 | 9,46 | 9,56 | 0,84% | 56.843,00 |
| 26.10.2020 | 9,90 | 10,04 | 9,48 | 9,48 | -6,14% | 86.603,00 |
| 23.10.2020 | 9,72 | 10,14 | 9,71 | 10,10 | 4,02% | 38.235,00 |
| 22.10.2020 | 10,14 | 10,14 | 9,71 | 9,71 | -4,80% | 77.062,00 |
| 21.10.2020 | 10,22 | 10,48 | 10,14 | 10,20 | 0,39% | 57.095,00 |
| 20.10.2020 | 10,24 | 10,38 | 9,84 | 10,16 | 0,20% | 82.866,00 |
| 19.10.2020 | 10,32 | 10,52 | 10,10 | 10,14 | -1,36% | 61.461,00 |
| 16.10.2020 | 10,28 | 10,34 | 10,22 | 10,28 | -0,19% | 23.886,00 |
| 15.10.2020 | 10,62 | 10,64 | 10,12 | 10,30 | -3,38% | 47.309,00 |
| 14.10.2020 | 10,70 | 10,86 | 10,62 | 10,66 | -1,11% | 30.081,00 |
| 13.10.2020 | 10,90 | 11,00 | 10,68 | 10,78 | -0,92% | 42.795,00 |