Börse:
22,775€
-1,19%
Echtzeit-Aktienkurs Akka Technologies
Bid:
22,500€
Ask:
23,050€
Aktienkurse zur Akka Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 22,98 | 23,05 | 22,53 | 22,78 | -1,19% | - |
| 22.01.2021 | 23,55 | 23,55 | 22,70 | 23,05 | -2,74% | 78.353,00 |
| 21.01.2021 | 24,35 | 24,55 | 23,60 | 23,70 | -2,87% | 74.372,00 |
| 20.01.2021 | 24,60 | 24,85 | 24,30 | 24,40 | -0,41% | 42.438,00 |
| 19.01.2021 | 24,65 | 24,95 | 24,20 | 24,50 | 1,24% | 53.962,00 |
| 18.01.2021 | 24,25 | 24,70 | 24,00 | 24,20 | -1,22% | 43.947,00 |
| 15.01.2021 | 24,65 | 24,85 | 23,90 | 24,50 | -2,00% | 74.592,00 |
| 14.01.2021 | 24,60 | 25,00 | 24,40 | 25,00 | 1,83% | 44.824,00 |
| 13.01.2021 | 25,35 | 25,50 | 24,40 | 24,55 | -4,10% | 77.683,00 |
| 12.01.2021 | 25,70 | 25,85 | 25,15 | 25,60 | 1,99% | 44.129,00 |
| 11.01.2021 | 25,90 | 26,00 | 24,65 | 25,10 | -3,65% | 80.432,00 |
| 08.01.2021 | 27,00 | 27,30 | 25,90 | 26,05 | -2,98% | 52.440,00 |
| 07.01.2021 | 26,45 | 26,90 | 25,95 | 26,85 | 2,29% | 50.120,00 |
| 06.01.2021 | 26,10 | 26,75 | 26,10 | 26,25 | 0,77% | 60.082,00 |
| 05.01.2021 | 25,80 | 26,40 | 25,40 | 26,05 | 0,58% | 38.328,00 |
| 04.01.2021 | 26,05 | 27,80 | 25,80 | 25,90 | 0,58% | 100.341,00 |
| 31.12.2020 | 26,10 | 26,10 | 25,55 | 25,75 | -0,58% | 15.390,00 |
| 30.12.2020 | 25,55 | 26,35 | 25,35 | 25,90 | 0,58% | 35.003,00 |
| 29.12.2020 | 26,20 | 26,45 | 25,45 | 25,75 | -1,72% | 55.820,00 |
| 28.12.2020 | 26,15 | 26,80 | 26,15 | 26,20 | 1,35% | 48.504,00 |
| 24.12.2020 | 26,20 | 26,45 | 25,70 | 25,85 | -0,19% | 24.121,00 |
| 23.12.2020 | 25,30 | 26,15 | 25,00 | 25,90 | 3,60% | 70.787,00 |
| 22.12.2020 | 24,75 | 25,45 | 24,55 | 25,00 | 1,01% | 29.182,00 |
| 21.12.2020 | 24,60 | 24,90 | 23,20 | 24,75 | -2,56% | 123.891,00 |
| 18.12.2020 | 25,20 | 25,85 | 25,05 | 25,40 | -0,59% | 51.307,00 |
| 17.12.2020 | 25,05 | 25,55 | 24,90 | 25,55 | 2,20% | 48.797,00 |
| 16.12.2020 | 25,30 | 25,95 | 24,95 | 25,00 | -0,40% | 41.868,00 |
| 15.12.2020 | 24,70 | 25,20 | 23,15 | 25,10 | 1,41% | 102.267,00 |
| 14.12.2020 | 25,50 | 26,05 | 24,60 | 24,75 | -1,79% | 52.423,00 |
| 11.12.2020 | 25,55 | 25,60 | 24,45 | 25,20 | -1,75% | 75.523,00 |
| 10.12.2020 | 26,45 | 26,45 | 25,25 | 25,65 | -1,72% | 59.862,00 |
| 09.12.2020 | 26,65 | 26,95 | 26,10 | 26,10 | -0,76% | 53.585,00 |
| 08.12.2020 | 27,45 | 27,45 | 25,85 | 26,30 | -3,31% | 101.516,00 |
| 07.12.2020 | 28,30 | 28,35 | 27,10 | 27,20 | -3,89% | 98.430,00 |
| 04.12.2020 | 26,70 | 28,90 | 26,70 | 28,30 | 5,99% | 155.321,00 |
| 03.12.2020 | 26,10 | 26,70 | 25,95 | 26,70 | 2,50% | 42.537,00 |
| 02.12.2020 | 26,30 | 26,45 | 25,45 | 26,05 | -0,76% | 41.141,00 |
| 01.12.2020 | 25,75 | 26,60 | 25,65 | 26,25 | 3,35% | 57.430,00 |
| 30.11.2020 | 26,50 | 26,70 | 25,40 | 25,40 | -4,15% | 96.172,00 |
| 27.11.2020 | 26,45 | 26,95 | 26,35 | 26,50 | 0,57% | 68.585,00 |
| 26.11.2020 | 26,35 | 26,85 | 25,80 | 26,35 | 0,19% | 63.557,00 |
| 25.11.2020 | 26,30 | 27,05 | 25,40 | 26,30 | 0,77% | 109.980,00 |
| 24.11.2020 | 26,10 | 26,65 | 25,45 | 26,10 | 1,75% | 171.835,00 |
| 23.11.2020 | 25,60 | 26,30 | 25,45 | 25,65 | 2,19% | 109.542,00 |
| 20.11.2020 | 24,60 | 25,45 | 24,15 | 25,10 | 2,45% | 96.883,00 |
| 19.11.2020 | 25,35 | 25,85 | 24,15 | 24,50 | -3,16% | 105.329,00 |
| 18.11.2020 | 23,80 | 26,35 | 23,55 | 25,30 | 5,86% | 202.122,00 |
| 17.11.2020 | 24,95 | 26,00 | 23,35 | 23,90 | -3,63% | 190.272,00 |
| 16.11.2020 | 23,75 | 25,85 | 23,70 | 24,80 | 8,53% | 311.312,00 |
| 13.11.2020 | 21,10 | 23,20 | 21,10 | 22,85 | 6,53% | 189.586,00 |
| 12.11.2020 | 21,50 | 21,95 | 20,90 | 21,45 | -1,61% | 125.090,00 |
| 11.11.2020 | 22,00 | 22,75 | 21,55 | 21,80 | 0,00% | 123.140,00 |
| 10.11.2020 | 20,10 | 22,85 | 20,05 | 21,80 | 5,06% | 316.900,00 |
| 09.11.2020 | 18,30 | 21,20 | 17,88 | 20,75 | 15,53% | 381.773,00 |
| 06.11.2020 | 17,24 | 18,14 | 16,96 | 17,96 | 4,18% | 163.537,00 |
| 05.11.2020 | 17,06 | 17,46 | 16,60 | 17,24 | 2,62% | 97.528,00 |
| 04.11.2020 | 16,36 | 17,08 | 15,90 | 16,80 | 2,44% | 84.889,00 |
| 03.11.2020 | 16,50 | 16,92 | 16,08 | 16,40 | 0,99% | 123.149,00 |
| 02.11.2020 | 16,00 | 16,62 | 15,42 | 16,24 | 3,44% | 146.570,00 |
| 30.10.2020 | 15,76 | 16,34 | 15,42 | 15,70 | -2,85% | 163.241,00 |
| 29.10.2020 | 15,50 | 16,26 | 15,10 | 16,16 | 4,26% | 138.407,00 |
| 28.10.2020 | 16,66 | 16,66 | 15,24 | 15,50 | -10,51% | 247.565,00 |
| 27.10.2020 | 18,52 | 18,54 | 17,32 | 17,32 | -6,38% | 168.004,00 |
| 26.10.2020 | 19,64 | 19,82 | 18,50 | 18,50 | -8,19% | 118.359,00 |
| 23.10.2020 | 19,50 | 20,25 | 19,50 | 20,15 | 3,76% | 81.643,00 |
| 22.10.2020 | 20,10 | 20,10 | 19,22 | 19,42 | -3,38% | 100.961,00 |
| 21.10.2020 | 20,10 | 20,30 | 19,32 | 20,10 | 0,90% | 75.332,00 |
| 20.10.2020 | 19,50 | 20,20 | 19,36 | 19,92 | 0,71% | 82.497,00 |
| 19.10.2020 | 19,80 | 20,55 | 19,50 | 19,78 | -0,10% | 50.385,00 |
| 16.10.2020 | 19,92 | 20,15 | 19,16 | 19,80 | 0,92% | 116.054,00 |
| 15.10.2020 | 20,50 | 20,60 | 19,40 | 19,62 | -4,76% | 124.302,00 |
| 14.10.2020 | 20,40 | 20,80 | 20,30 | 20,60 | 0,24% | 64.389,00 |
| 13.10.2020 | 20,85 | 21,15 | 20,30 | 20,55 | -0,96% | 97.954,00 |
| 12.10.2020 | 21,85 | 22,00 | 20,60 | 20,75 | -4,38% | 128.057,00 |
| 09.10.2020 | 21,20 | 22,05 | 21,20 | 21,70 | 2,36% | 114.653,00 |
| 08.10.2020 | 21,35 | 21,80 | 20,95 | 21,20 | 0,24% | 106.367,00 |
| 07.10.2020 | 21,80 | 22,15 | 20,70 | 21,15 | -3,42% | 284.155,00 |
| 06.10.2020 | 20,00 | 22,35 | 20,00 | 21,90 | 39,14% | 883.157,00 |
| 05.10.2020 | 16,10 | 16,36 | 15,72 | 15,74 | -1,38% | 60.046,00 |
| 02.10.2020 | 15,80 | 15,96 | 15,52 | 15,96 | 0,25% | 50.741,00 |
| 01.10.2020 | 16,64 | 16,64 | 15,82 | 15,92 | -4,10% | 69.236,00 |
| 30.09.2020 | 16,00 | 16,74 | 15,94 | 16,60 | 3,49% | 81.666,00 |
| 29.09.2020 | 16,32 | 16,34 | 15,78 | 16,04 | -1,60% | 59.471,00 |
| 28.09.2020 | 15,54 | 16,40 | 15,54 | 16,30 | 7,24% | 104.668,00 |
| 25.09.2020 | 15,13 | 15,24 | 14,56 | 15,20 | 1,33% | - |
| 24.09.2020 | 15,60 | 15,60 | 14,71 | 15,00 | -5,36% | - |
| 23.09.2020 | 15,80 | 16,36 | 15,71 | 15,85 | 1,21% | - |
| 22.09.2020 | 15,48 | 16,06 | 15,24 | 15,66 | 2,09% | 84.310,00 |
| 21.09.2020 | 16,50 | 16,50 | 15,34 | 15,34 | -7,03% | 157.991,00 |
| 18.09.2020 | 16,62 | 16,66 | 16,22 | 16,50 | -0,36% | 74.894,00 |
| 17.09.2020 | 16,60 | 16,80 | 16,40 | 16,56 | -0,84% | 60.440,00 |
| 16.09.2020 | 16,60 | 16,98 | 16,34 | 16,70 | 0,60% | 96.436,00 |
| 15.09.2020 | 17,08 | 17,18 | 16,60 | 16,60 | -2,35% | 120.534,00 |
| 14.09.2020 | 18,14 | 18,20 | 16,50 | 17,00 | -4,49% | 203.001,00 |
| 11.09.2020 | 19,30 | 19,30 | 17,70 | 17,80 | -5,82% | 187.637,00 |
| 10.09.2020 | 17,80 | 19,34 | 17,50 | 18,90 | 8,62% | 312.238,00 |
| 09.09.2020 | 17,18 | 17,54 | 17,10 | 17,40 | 0,58% | 64.173,00 |
| 08.09.2020 | 18,70 | 18,98 | 16,92 | 17,30 | -6,18% | 152.469,00 |
| 07.09.2020 | 17,14 | 18,60 | 17,14 | 18,44 | 8,85% | 137.201,00 |
| 04.09.2020 | 16,88 | 17,42 | 16,60 | 16,94 | -1,05% | 65.503,00 |