Börse:
67,050€
0,37%
Echtzeit-Aktienkurs AKKA Technologies
Bid:
66,300€
Ask:
67,800€
Aktienkurse zur AKKA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 67,40 | 67,45 | 66,20 | 67,05 | 0,37% | - |
| 16.01.2020 | 67,60 | 67,70 | 66,80 | 66,80 | -0,89% | 25.392,00 |
| 15.01.2020 | 67,50 | 68,00 | 66,70 | 67,40 | -0,15% | 31.565,00 |
| 14.01.2020 | 68,00 | 68,50 | 66,80 | 67,50 | -0,74% | 41.176,00 |
| 13.01.2020 | 65,10 | 68,10 | 65,10 | 68,00 | 4,13% | 67.769,00 |
| 10.01.2020 | 65,50 | 66,20 | 65,30 | 65,30 | -1,06% | 23.131,00 |
| 09.01.2020 | 65,00 | 66,30 | 64,80 | 66,00 | 2,17% | 26.276,00 |
| 08.01.2020 | 64,50 | 65,70 | 63,80 | 64,60 | 0,00% | 34.187,00 |
| 07.01.2020 | 64,30 | 65,30 | 64,00 | 64,60 | 0,94% | 33.067,00 |
| 06.01.2020 | 64,20 | 64,20 | 62,80 | 64,00 | -1,54% | 53.780,00 |
| 03.01.2020 | 65,90 | 65,90 | 64,50 | 65,00 | -1,37% | 30.839,00 |
| 02.01.2020 | 65,30 | 66,50 | 64,90 | 65,90 | 0,61% | 45.225,00 |
| 31.12.2019 | 65,70 | 66,70 | 65,50 | 65,50 | -0,61% | 14.028,00 |
| 30.12.2019 | 66,40 | 66,70 | 65,70 | 65,90 | -0,75% | 27.038,00 |
| 27.12.2019 | 66,90 | 67,00 | 66,30 | 66,40 | 0,91% | 16.001,00 |
| 24.12.2019 | 65,50 | 66,50 | 65,30 | 65,80 | 0,92% | 16.653,00 |
| 23.12.2019 | 64,50 | 66,00 | 64,30 | 65,20 | 1,09% | 54.496,00 |
| 20.12.2019 | 63,20 | 65,20 | 63,10 | 64,50 | 2,06% | 54.598,00 |
| 19.12.2019 | 61,00 | 63,80 | 60,80 | 63,20 | 4,46% | 68.689,00 |
| 18.12.2019 | 60,20 | 61,00 | 60,20 | 60,50 | 0,00% | 39.193,00 |
| 17.12.2019 | 60,30 | 60,60 | 59,70 | 60,50 | 0,67% | 39.601,00 |
| 16.12.2019 | 59,10 | 60,90 | 59,10 | 60,10 | 2,04% | 72.654,00 |
| 13.12.2019 | 58,70 | 59,30 | 58,30 | 58,90 | 1,38% | 46.680,00 |
| 12.12.2019 | 58,00 | 58,60 | 57,80 | 58,10 | 0,17% | 29.848,00 |
| 11.12.2019 | 57,50 | 58,10 | 57,50 | 58,00 | 0,17% | 39.744,00 |
| 10.12.2019 | 58,80 | 58,80 | 57,00 | 57,90 | -0,69% | 51.109,00 |
| 09.12.2019 | 57,60 | 58,80 | 57,60 | 58,30 | 0,69% | 47.695,00 |
| 06.12.2019 | 57,60 | 58,20 | 57,30 | 57,90 | 1,22% | 40.990,00 |
| 05.12.2019 | 57,30 | 57,40 | 56,70 | 57,20 | 1,06% | 29.717,00 |
| 04.12.2019 | 56,90 | 57,40 | 56,30 | 56,60 | 1,25% | 46.498,00 |
| 03.12.2019 | 55,50 | 57,40 | 55,50 | 55,90 | 1,45% | 54.237,00 |
| 02.12.2019 | 55,80 | 56,10 | 53,40 | 55,10 | -1,25% | 201.172,00 |
| 29.11.2019 | 57,10 | 57,60 | 55,60 | 55,80 | -2,28% | 76.260,00 |
| 28.11.2019 | 57,40 | 58,10 | 56,30 | 57,10 | 0,71% | 113.955,00 |
| 27.11.2019 | 60,70 | 60,70 | 55,90 | 56,70 | -7,05% | 270.307,00 |
| 26.11.2019 | 61,60 | 61,90 | 60,90 | 61,00 | -0,97% | 20.710,00 |
| 25.11.2019 | 60,90 | 62,10 | 60,90 | 61,60 | 1,48% | 26.722,00 |
| 22.11.2019 | 60,00 | 61,40 | 60,00 | 60,70 | 0,83% | 25.173,00 |
| 21.11.2019 | 61,60 | 61,60 | 60,00 | 60,20 | -1,47% | 19.159,00 |
| 20.11.2019 | 61,30 | 61,40 | 59,90 | 61,10 | 0,49% | 28.432,00 |
| 19.11.2019 | 61,40 | 62,40 | 60,80 | 60,80 | -0,98% | 26.902,00 |
| 18.11.2019 | 61,10 | 61,90 | 60,80 | 61,40 | 1,66% | 22.849,00 |
| 15.11.2019 | 60,80 | 61,20 | 60,00 | 60,40 | -1,15% | 29.407,00 |
| 14.11.2019 | 61,10 | 62,00 | 61,00 | 61,10 | -0,97% | 22.234,00 |
| 13.11.2019 | 59,10 | 62,60 | 58,60 | 61,70 | 7,68% | 97.325,00 |
| 12.11.2019 | 57,70 | 57,80 | 56,40 | 57,30 | 0,53% | 25.653,00 |
| 11.11.2019 | 57,00 | 57,40 | 56,70 | 57,00 | 0,00% | 17.365,00 |
| 08.11.2019 | 56,90 | 57,30 | 56,10 | 57,00 | -0,18% | 32.987,00 |
| 07.11.2019 | 57,80 | 58,20 | 57,00 | 57,10 | -0,70% | 19.046,00 |
| 06.11.2019 | 59,10 | 59,40 | 57,50 | 57,50 | -3,20% | 13.663,00 |
| 05.11.2019 | 58,40 | 59,50 | 58,30 | 59,40 | 1,37% | 20.325,00 |
| 04.11.2019 | 57,80 | 58,70 | 57,80 | 58,60 | 1,38% | 36.995,00 |
| 01.11.2019 | 57,80 | 58,20 | 57,70 | 57,80 | 0,00% | 13.732,00 |
| 31.10.2019 | 58,20 | 58,20 | 57,20 | 57,80 | -0,34% | 13.961,00 |
| 30.10.2019 | 58,10 | 58,20 | 57,30 | 58,00 | 0,17% | 13.328,00 |
| 29.10.2019 | 58,00 | 58,30 | 57,20 | 57,90 | 0,35% | 16.007,00 |
| 28.10.2019 | 57,00 | 58,20 | 56,90 | 57,70 | 1,76% | 31.478,00 |
| 25.10.2019 | 56,70 | 57,00 | 56,40 | 56,70 | 0,35% | 19.778,00 |
| 24.10.2019 | 57,70 | 57,80 | 56,00 | 56,50 | -2,25% | 22.090,00 |
| 23.10.2019 | 58,40 | 58,40 | 57,80 | 57,80 | -1,03% | 19.345,00 |
| 22.10.2019 | 58,00 | 59,40 | 57,80 | 58,40 | -0,34% | 27.462,00 |
| 21.10.2019 | 57,90 | 58,70 | 57,70 | 58,60 | 1,21% | 21.046,00 |
| 18.10.2019 | 57,60 | 58,80 | 57,50 | 57,90 | -0,52% | 25.613,00 |
| 17.10.2019 | 58,20 | 58,70 | 57,80 | 58,20 | 0,17% | 12.929,00 |
| 16.10.2019 | 59,00 | 59,00 | 57,90 | 58,10 | -1,02% | 21.702,00 |
| 15.10.2019 | 56,50 | 59,20 | 56,20 | 58,70 | 3,71% | 45.035,00 |
| 14.10.2019 | 58,10 | 58,10 | 55,90 | 56,60 | -2,58% | 36.935,00 |
| 11.10.2019 | 58,80 | 59,40 | 57,30 | 58,10 | -1,36% | 38.823,00 |
| 10.10.2019 | 59,60 | 59,70 | 58,50 | 58,90 | -1,17% | 18.209,00 |
| 09.10.2019 | 59,20 | 59,90 | 58,90 | 59,60 | 0,68% | 17.332,00 |
| 08.10.2019 | 60,50 | 61,10 | 58,50 | 59,20 | -3,11% | 21.045,00 |
| 07.10.2019 | 59,60 | 61,20 | 59,10 | 61,10 | 1,83% | 24.715,00 |
| 04.10.2019 | 60,20 | 60,60 | 59,50 | 60,00 | 0,50% | 27.149,00 |
| 03.10.2019 | 59,80 | 60,70 | 59,20 | 59,70 | -0,17% | 24.284,00 |
| 02.10.2019 | 62,20 | 62,50 | 59,70 | 59,80 | -4,32% | 30.997,00 |
| 01.10.2019 | 63,00 | 63,70 | 62,50 | 62,50 | -1,11% | 26.746,00 |
| 30.09.2019 | 63,70 | 64,20 | 63,00 | 63,20 | -0,63% | 15.997,00 |
| 27.09.2019 | 63,50 | 63,60 | 63,00 | 63,60 | -0,16% | 15.824,00 |
| 26.09.2019 | 63,20 | 64,60 | 63,20 | 63,70 | -0,31% | 16.502,00 |
| 25.09.2019 | 64,00 | 64,00 | 63,00 | 63,90 | -0,16% | 32.550,00 |
| 24.09.2019 | 63,00 | 64,40 | 63,00 | 64,00 | 1,11% | 35.145,00 |
| 23.09.2019 | 63,00 | 63,60 | 62,60 | 63,30 | -0,47% | 35.100,00 |
| 20.09.2019 | 63,10 | 63,70 | 63,10 | 63,60 | 0,16% | 16.487,00 |
| 19.09.2019 | 62,80 | 63,90 | 62,70 | 63,50 | 0,95% | 14.944,00 |
| 18.09.2019 | 63,50 | 63,50 | 62,50 | 62,90 | -1,41% | 53.365,00 |
| 17.09.2019 | 63,00 | 63,90 | 62,60 | 63,80 | 1,27% | 21.415,00 |
| 16.09.2019 | 62,20 | 63,30 | 61,00 | 63,00 | 0,64% | 25.869,00 |
| 13.09.2019 | 60,20 | 62,70 | 60,20 | 62,60 | 3,99% | 42.332,00 |
| 12.09.2019 | 58,30 | 60,40 | 57,50 | 60,20 | 2,73% | 66.294,00 |
| 11.09.2019 | 59,00 | 59,50 | 56,80 | 58,60 | -0,17% | 28.517,00 |
| 10.09.2019 | 59,90 | 59,90 | 58,50 | 58,70 | -1,51% | 12.509,00 |
| 09.09.2019 | 59,40 | 60,30 | 59,20 | 59,60 | 1,02% | 38.429,00 |
| 06.09.2019 | 58,00 | 60,30 | 57,20 | 59,00 | 7,47% | 96.443,00 |
| 05.09.2019 | 58,40 | 58,40 | 54,00 | 54,90 | -4,36% | 55.337,00 |
| 04.09.2019 | 59,80 | 60,30 | 56,60 | 57,40 | -4,49% | 65.332,00 |
| 03.09.2019 | 61,00 | 61,00 | 59,60 | 60,10 | -0,66% | 31.363,00 |
| 02.09.2019 | 59,20 | 60,60 | 58,90 | 60,50 | 2,72% | 33.528,00 |
| 30.08.2019 | 58,40 | 59,00 | 58,40 | 58,90 | 1,38% | 20.107,00 |
| 29.08.2019 | 57,20 | 58,10 | 57,10 | 58,10 | 1,93% | 16.234,00 |
| 28.08.2019 | 58,30 | 58,30 | 56,50 | 57,00 | -2,23% | 32.284,00 |