13,360€
1,52%
Echtzeit-Aktienkurs TAKKT AG O.N.
Bid:
Ask:
Aktienkurse zur TAKKT AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 13,26 | 13,38 | 13,12 | 13,36 | 1,52% | 16.002,00 |
06.05.2024 | 13,30 | 13,60 | 13,14 | 13,16 | -0,30% | 29.782,00 |
03.05.2024 | 13,18 | 13,30 | 13,14 | 13,20 | 0,61% | 10.990,00 |
02.05.2024 | 13,04 | 13,12 | 12,92 | 13,12 | 0,61% | 22.551,00 |
30.04.2024 | 13,08 | 13,08 | 12,98 | 13,04 | 0,46% | 18.990,00 |
29.04.2024 | 12,82 | 13,00 | 12,70 | 12,98 | 0,93% | 33.261,00 |
26.04.2024 | 12,66 | 12,96 | 12,66 | 12,86 | 3,04% | 32.166,00 |
25.04.2024 | 13,16 | 13,20 | 12,48 | 12,48 | -5,88% | 41.868,00 |
24.04.2024 | 13,40 | 13,40 | 13,20 | 13,26 | 0,15% | 21.332,00 |
23.04.2024 | 13,30 | 13,30 | 13,18 | 13,24 | 0,30% | 9.014,00 |
22.04.2024 | 13,10 | 13,26 | 13,10 | 13,20 | 0,92% | 11.831,00 |
19.04.2024 | 12,84 | 13,14 | 12,84 | 13,08 | 1,55% | 16.301,00 |
18.04.2024 | 12,92 | 12,98 | 12,88 | 12,88 | -0,31% | 6.734,00 |
17.04.2024 | 12,90 | 13,08 | 12,90 | 12,92 | 0,16% | 5.211,00 |
16.04.2024 | 12,92 | 13,04 | 12,90 | 12,90 | -0,92% | 29.131,00 |
15.04.2024 | 13,08 | 13,08 | 12,94 | 13,02 | 0,00% | 12.473,00 |
12.04.2024 | 13,00 | 13,14 | 12,94 | 13,02 | 1,24% | 15.310,00 |
11.04.2024 | 12,86 | 12,96 | 12,82 | 12,86 | 0,31% | 18.751,00 |
10.04.2024 | 12,88 | 13,06 | 12,76 | 12,82 | -0,16% | 36.384,00 |
09.04.2024 | 12,70 | 12,94 | 12,68 | 12,84 | 1,26% | 21.301,00 |
08.04.2024 | 12,90 | 12,90 | 12,64 | 12,68 | -0,94% | 29.493,00 |
05.04.2024 | 12,84 | 12,98 | 12,78 | 12,80 | -0,16% | 20.123,00 |
04.04.2024 | 13,02 | 13,12 | 12,80 | 12,82 | -1,08% | 23.910,00 |
03.04.2024 | 13,24 | 13,26 | 12,92 | 12,96 | -2,41% | 25.136,00 |
02.04.2024 | 13,42 | 13,42 | 13,24 | 13,28 | -0,75% | 24.158,00 |
28.03.2024 | 13,36 | 13,50 | 13,34 | 13,38 | -2,76% | 22.084,00 |
27.03.2024 | 13,88 | 13,90 | 13,72 | 13,76 | -1,15% | 30.030,00 |
26.03.2024 | 14,06 | 14,12 | 13,88 | 13,92 | -1,28% | 17.991,00 |
25.03.2024 | 14,02 | 14,10 | 13,96 | 14,10 | 1,15% | 12.468,00 |
22.03.2024 | 13,94 | 14,06 | 13,90 | 13,94 | 0,00% | 21.078,00 |
21.03.2024 | 13,80 | 13,98 | 13,60 | 13,94 | 2,35% | 12.735,00 |
20.03.2024 | 13,42 | 13,68 | 13,34 | 13,62 | 0,89% | 25.038,00 |
19.03.2024 | 13,72 | 13,74 | 13,50 | 13,50 | -1,60% | 16.242,00 |
18.03.2024 | 13,28 | 13,76 | 13,26 | 13,72 | 3,63% | 28.852,00 |
15.03.2024 | 13,34 | 13,34 | 13,10 | 13,24 | -0,60% | 67.931,00 |
14.03.2024 | 13,54 | 13,60 | 13,20 | 13,32 | -1,33% | 17.883,00 |
13.03.2024 | 13,74 | 13,74 | 13,40 | 13,50 | -0,44% | 14.708,00 |
12.03.2024 | 13,46 | 13,60 | 13,36 | 13,56 | 0,89% | 10.361,00 |
11.03.2024 | 13,34 | 13,44 | 13,28 | 13,44 | 0,15% | 11.521,00 |
08.03.2024 | 13,46 | 13,54 | 13,40 | 13,42 | 0,00% | 11.976,00 |
07.03.2024 | 13,24 | 13,48 | 13,24 | 13,42 | 1,05% | 9.068,00 |
06.03.2024 | 13,66 | 13,66 | 13,28 | 13,28 | -1,48% | 21.140,00 |
05.03.2024 | 13,50 | 13,64 | 13,48 | 13,48 | -0,30% | 18.633,00 |
04.03.2024 | 13,80 | 13,90 | 13,50 | 13,52 | -1,89% | 17.294,00 |
01.03.2024 | 13,80 | 13,80 | 13,62 | 13,78 | 1,32% | 8.591,00 |
29.02.2024 | 13,60 | 13,82 | 13,54 | 13,60 | 0,00% | 19.329,00 |
28.02.2024 | 13,64 | 13,64 | 13,54 | 13,60 | 0,15% | 7.308,00 |
27.02.2024 | 13,68 | 13,70 | 13,58 | 13,58 | -0,59% | 8.465,00 |
26.02.2024 | 13,84 | 13,86 | 13,62 | 13,66 | 0,59% | 23.168,00 |
23.02.2024 | 13,58 | 13,70 | 13,50 | 13,58 | 0,15% | 13.032,00 |
22.02.2024 | 13,62 | 13,70 | 13,52 | 13,56 | -0,44% | 16.872,00 |
21.02.2024 | 13,76 | 13,96 | 13,60 | 13,62 | -0,15% | 9.846,00 |
20.02.2024 | 13,82 | 14,00 | 13,62 | 13,64 | -1,30% | 13.181,00 |
19.02.2024 | 14,00 | 14,10 | 13,78 | 13,82 | -1,43% | 13.649,00 |
16.02.2024 | 13,66 | 14,02 | 13,50 | 14,02 | 3,24% | 15.697,00 |
15.02.2024 | 13,68 | 13,78 | 13,58 | 13,58 | -1,02% | 6.067,00 |
14.02.2024 | 13,60 | 13,78 | 13,56 | 13,72 | 0,73% | 13.010,00 |
13.02.2024 | 13,48 | 13,80 | 13,46 | 13,62 | 0,00% | 26.826,00 |
12.02.2024 | 13,46 | 13,90 | 13,44 | 13,62 | 1,19% | 22.245,00 |
09.02.2024 | 13,54 | 13,62 | 13,40 | 13,46 | -0,30% | 16.651,00 |
08.02.2024 | 13,66 | 13,82 | 13,48 | 13,50 | -0,15% | 9.208,00 |
07.02.2024 | 13,50 | 13,82 | 13,48 | 13,52 | 0,00% | 7.191,00 |
06.02.2024 | 13,64 | 13,66 | 13,50 | 13,52 | 0,15% | 15.341,00 |
05.02.2024 | 13,62 | 13,76 | 13,46 | 13,50 | -0,59% | 14.779,00 |
02.02.2024 | 13,76 | 13,90 | 13,58 | 13,58 | -0,88% | 9.858,00 |
01.02.2024 | 13,52 | 13,96 | 13,52 | 13,70 | 1,33% | 13.137,00 |
31.01.2024 | 14,00 | 14,06 | 13,52 | 13,52 | -2,73% | 19.315,00 |
30.01.2024 | 14,00 | 14,18 | 13,90 | 13,90 | -1,00% | 17.614,00 |
29.01.2024 | 14,00 | 14,26 | 14,00 | 14,04 | 0,00% | 7.232,00 |
26.01.2024 | 14,10 | 14,10 | 13,88 | 14,04 | -0,43% | 8.449,00 |
25.01.2024 | 14,52 | 14,68 | 14,04 | 14,10 | -2,89% | 14.763,00 |
24.01.2024 | 13,90 | 14,52 | 13,70 | 14,52 | 4,46% | 129.850,00 |
23.01.2024 | 13,68 | 13,90 | 13,64 | 13,90 | 2,21% | 12.338,00 |
22.01.2024 | 13,54 | 13,80 | 13,54 | 13,60 | -0,87% | 7.778,00 |
19.01.2024 | 13,48 | 13,74 | 13,48 | 13,72 | 1,78% | 5.656,00 |
18.01.2024 | 13,50 | 13,60 | 13,36 | 13,48 | 0,30% | 6.111,00 |
17.01.2024 | 13,28 | 13,44 | 13,10 | 13,44 | 0,75% | 8.163,00 |
16.01.2024 | 13,30 | 13,44 | 13,24 | 13,34 | -1,19% | 15.238,00 |
15.01.2024 | 13,64 | 13,64 | 13,46 | 13,50 | -1,03% | 6.206,00 |
12.01.2024 | 13,46 | 13,64 | 13,46 | 13,64 | 0,89% | 6.099,00 |
11.01.2024 | 13,56 | 13,64 | 13,44 | 13,52 | 0,30% | 6.212,00 |
10.01.2024 | 13,54 | 13,66 | 13,42 | 13,48 | -0,74% | 9.363,00 |
09.01.2024 | 13,58 | 13,66 | 13,50 | 13,58 | -0,88% | 4.759,00 |
08.01.2024 | 13,88 | 13,88 | 13,54 | 13,70 | -0,58% | 9.058,00 |
05.01.2024 | 13,70 | 13,92 | 13,66 | 13,78 | 0,00% | 9.267,00 |
04.01.2024 | 13,68 | 13,80 | 13,64 | 13,78 | 1,03% | 4.874,00 |
03.01.2024 | 13,68 | 13,70 | 13,64 | 13,64 | -1,45% | 2.446,00 |
02.01.2024 | 13,54 | 13,84 | 13,34 | 13,84 | 2,52% | 7.546,00 |
29.12.2023 | 13,52 | 13,56 | 13,42 | 13,50 | 0,15% | 6.671,00 |
28.12.2023 | 13,56 | 13,62 | 13,42 | 13,48 | -0,44% | 6.467,00 |
27.12.2023 | 13,58 | 13,60 | 13,40 | 13,54 | -0,73% | 9.910,00 |
22.12.2023 | 13,62 | 13,82 | 13,50 | 13,64 | -0,87% | 11.100,00 |
21.12.2023 | 13,62 | 13,90 | 13,52 | 13,76 | -0,43% | 13.282,00 |
20.12.2023 | 13,60 | 13,84 | 13,54 | 13,82 | 0,88% | 9.742,00 |
19.12.2023 | 13,62 | 13,80 | 13,58 | 13,70 | -0,29% | 15.169,00 |
18.12.2023 | 13,50 | 13,76 | 13,50 | 13,74 | 1,78% | 12.861,00 |
15.12.2023 | 13,42 | 13,64 | 13,30 | 13,50 | 1,20% | 34.842,00 |
14.12.2023 | 13,60 | 13,60 | 13,20 | 13,34 | -0,15% | 16.421,00 |
13.12.2023 | 13,06 | 13,40 | 13,06 | 13,36 | 1,06% | 6.394,00 |
12.12.2023 | 13,34 | 13,50 | 13,10 | 13,22 | -1,64% | 17.616,00 |