9,825€
-1,80%
Echtzeit-Aktienkurs TAKKT AG O.N.
Bid:
Ask:
Aktienkurse zur TAKKT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 10,01 | 10,20 | 9,83 | 9,85 | -1,60% | 220,00 |
| 05.09.2024 | 9,95 | 10,03 | 9,94 | 10,01 | 0,40% | - |
| 04.09.2024 | 10,07 | 10,12 | 9,81 | 9,97 | -0,99% | 1.550,00 |
| 03.09.2024 | 10,27 | 10,34 | 10,05 | 10,07 | -2,00% | 1.175,00 |
| 02.09.2024 | 10,47 | 10,47 | 10,18 | 10,27 | -1,91% | 72,00 |
| 30.08.2024 | 10,27 | 10,49 | 10,21 | 10,47 | 1,95% | 1.000,00 |
| 29.08.2024 | 10,29 | 10,30 | 10,15 | 10,27 | 0,00% | 566,00 |
| 28.08.2024 | 10,19 | 10,40 | 10,19 | 10,27 | 0,79% | 940,00 |
| 27.08.2024 | 10,46 | 10,52 | 10,11 | 10,19 | -2,58% | 1.050,00 |
| 26.08.2024 | 10,54 | 10,76 | 10,34 | 10,46 | -0,95% | - |
| 23.08.2024 | 10,47 | 10,64 | 10,45 | 10,56 | 1,15% | - |
| 22.08.2024 | 10,67 | 10,89 | 10,44 | 10,44 | -2,16% | 400,00 |
| 21.08.2024 | 10,00 | 11,09 | 9,92 | 10,67 | 6,97% | 1.802,00 |
| 20.08.2024 | 10,17 | 10,21 | 9,92 | 9,98 | -1,72% | 1.270,00 |
| 19.08.2024 | 11,03 | 11,04 | 9,95 | 10,15 | -7,98% | 6.100,00 |
| 16.08.2024 | 10,75 | 11,10 | 10,75 | 11,03 | 2,60% | - |
| 15.08.2024 | 10,60 | 10,84 | 10,54 | 10,75 | 1,42% | - |
| 14.08.2024 | 10,58 | 10,67 | 10,45 | 10,60 | 0,19% | - |
| 13.08.2024 | 10,47 | 10,58 | 10,43 | 10,58 | 1,24% | 50,00 |
| 12.08.2024 | 10,59 | 10,65 | 10,42 | 10,45 | -1,14% | - |
| 09.08.2024 | 10,64 | 10,75 | 10,46 | 10,57 | -0,84% | 200,00 |
| 08.08.2024 | 10,28 | 10,74 | 10,24 | 10,66 | 4,31% | - |
| 07.08.2024 | 10,02 | 10,32 | 9,91 | 10,22 | 2,46% | 100,00 |
| 06.08.2024 | 10,13 | 10,37 | 9,96 | 9,98 | -1,92% | 503,00 |
| 05.08.2024 | 10,11 | 10,20 | 9,73 | 10,17 | 0,89% | 1.785,00 |
| 02.08.2024 | 10,13 | 10,34 | 10,08 | 10,08 | -1,56% | 550,00 |
| 01.08.2024 | 10,69 | 10,74 | 10,18 | 10,24 | -4,21% | 1.506,00 |
| 31.07.2024 | 10,61 | 11,02 | 10,57 | 10,69 | 0,94% | - |
| 30.07.2024 | 10,65 | 10,80 | 10,56 | 10,59 | -0,56% | 50,00 |
| 29.07.2024 | 10,15 | 10,95 | 10,07 | 10,65 | 5,13% | 1.830,00 |
| 26.07.2024 | 9,77 | 10,18 | 9,76 | 10,13 | 3,74% | 75,00 |
| 25.07.2024 | 9,40 | 10,14 | 9,31 | 9,77 | 3,77% | 1.175,00 |
| 24.07.2024 | 9,28 | 9,46 | 9,26 | 9,41 | 0,91% | 2.157,00 |
| 23.07.2024 | 9,62 | 9,65 | 9,32 | 9,33 | -3,07% | 5.498,00 |
| 22.07.2024 | 10,46 | 10,76 | 9,48 | 9,62 | -7,85% | 5.120,00 |
| 19.07.2024 | 11,59 | 11,67 | 10,34 | 10,44 | -9,92% | 150,00 |
| 18.07.2024 | 11,33 | 11,65 | 11,32 | 11,59 | 2,39% | - |
| 17.07.2024 | 11,39 | 11,56 | 11,29 | 11,32 | -0,79% | - |
| 16.07.2024 | 11,21 | 11,41 | 11,19 | 11,41 | 1,78% | 350,00 |
| 15.07.2024 | 11,37 | 11,39 | 11,15 | 11,21 | -1,41% | - |
| 12.07.2024 | 11,49 | 11,52 | 11,32 | 11,37 | -1,04% | 287,00 |
| 11.07.2024 | 11,31 | 11,49 | 11,30 | 11,49 | 1,59% | - |
| 10.07.2024 | 11,58 | 11,65 | 11,31 | 11,31 | -2,33% | 70,00 |
| 09.07.2024 | 11,51 | 11,74 | 11,50 | 11,58 | 0,43% | 762,00 |
| 08.07.2024 | 11,67 | 11,67 | 11,49 | 11,53 | -1,20% | - |
| 05.07.2024 | 11,68 | 11,75 | 11,58 | 11,67 | -0,26% | - |
| 04.07.2024 | 11,71 | 11,76 | 11,64 | 11,70 | -0,09% | 100,00 |
| 03.07.2024 | 11,79 | 11,83 | 11,66 | 11,71 | -0,68% | - |
| 02.07.2024 | 11,81 | 11,98 | 11,77 | 11,79 | -0,34% | 100,00 |
| 01.07.2024 | 11,91 | 12,05 | 11,79 | 11,83 | -0,67% | - |
| 28.06.2024 | 11,79 | 11,94 | 11,76 | 11,91 | 0,85% | - |
| 27.06.2024 | 11,61 | 11,86 | 11,56 | 11,81 | 1,72% | 120,00 |
| 26.06.2024 | 11,91 | 11,97 | 11,56 | 11,61 | -2,52% | - |
| 25.06.2024 | 11,73 | 11,97 | 11,72 | 11,91 | 1,53% | - |
| 24.06.2024 | 11,65 | 11,86 | 11,60 | 11,73 | 0,51% | - |
| 21.06.2024 | 11,38 | 11,72 | 11,38 | 11,67 | 2,55% | - |
| 20.06.2024 | 11,25 | 11,49 | 11,25 | 11,38 | 1,16% | 2.257,00 |
| 19.06.2024 | 11,07 | 11,29 | 11,01 | 11,25 | 1,63% | 227,00 |
| 18.06.2024 | 11,14 | 11,20 | 11,06 | 11,07 | -0,63% | - |
| 17.06.2024 | 11,19 | 11,31 | 10,93 | 11,14 | -0,27% | 350,00 |
| 14.06.2024 | 11,52 | 11,59 | 11,13 | 11,17 | -3,04% | 2.000,00 |
| 13.06.2024 | 11,68 | 11,78 | 11,50 | 11,52 | -1,54% | 486,00 |
| 12.06.2024 | 11,81 | 11,85 | 11,66 | 11,70 | -0,93% | - |
| 11.06.2024 | 11,72 | 11,89 | 11,71 | 11,81 | 0,77% | 200,00 |
| 10.06.2024 | 11,87 | 11,94 | 11,72 | 11,72 | -1,26% | 330,00 |
| 07.06.2024 | 11,99 | 12,00 | 11,83 | 11,87 | -1,00% | 300,00 |
| 06.06.2024 | 11,96 | 12,03 | 11,81 | 11,99 | 0,25% | 790,00 |
| 05.06.2024 | 11,91 | 11,96 | 11,76 | 11,96 | 0,50% | - |
| 04.06.2024 | 11,74 | 11,94 | 11,73 | 11,90 | 1,36% | 530,00 |
| 03.06.2024 | 11,77 | 11,83 | 11,70 | 11,74 | -0,25% | 120,00 |
| 31.05.2024 | 11,76 | 11,84 | 11,67 | 11,77 | 0,09% | 344,00 |
| 30.05.2024 | 11,48 | 11,77 | 11,43 | 11,76 | 2,62% | 130,00 |
| 29.05.2024 | 11,41 | 11,57 | 11,39 | 11,46 | 0,44% | 3.358,00 |
| 28.05.2024 | 11,76 | 11,78 | 11,22 | 11,41 | -2,98% | 3.015,00 |
| 27.05.2024 | 11,98 | 11,98 | 11,70 | 11,76 | -1,84% | 2.750,00 |
| 24.05.2024 | 12,07 | 12,08 | 11,87 | 11,98 | -0,75% | 200,00 |
| 23.05.2024 | 12,23 | 12,23 | 11,96 | 12,07 | -0,82% | 1.406,00 |
| 22.05.2024 | 12,32 | 12,38 | 12,15 | 12,17 | -1,22% | 200,00 |
| 21.05.2024 | 12,81 | 12,81 | 12,24 | 12,32 | -3,83% | 1.917,00 |
| 20.05.2024 | 13,16 | 13,38 | 12,72 | 12,81 | -9,47% | 6.022,00 |
| 17.05.2024 | 13,88 | 14,23 | 13,74 | 14,15 | 1,95% | 7.285,00 |
| 16.05.2024 | 13,53 | 13,89 | 13,52 | 13,88 | 2,59% | 4.475,00 |
| 15.05.2024 | 13,69 | 13,80 | 13,42 | 13,53 | -1,17% | 4.575,00 |
| 14.05.2024 | 13,52 | 13,73 | 13,39 | 13,69 | 1,26% | 2.452,00 |
| 13.05.2024 | 13,38 | 13,52 | 13,29 | 13,52 | 1,05% | 500,00 |
| 10.05.2024 | 13,36 | 13,40 | 13,26 | 13,38 | 0,07% | - |
| 09.05.2024 | 13,19 | 13,37 | 13,19 | 13,37 | 1,21% | 350,00 |
| 08.05.2024 | 13,38 | 13,56 | 13,19 | 13,21 | -1,34% | 740,00 |
| 07.05.2024 | 13,24 | 13,50 | 13,15 | 13,39 | 1,13% | 2.000,00 |
| 06.05.2024 | 13,22 | 13,71 | 13,15 | 13,24 | 0,15% | 2.200,00 |
| 03.05.2024 | 13,11 | 13,33 | 13,11 | 13,22 | 0,69% | - |
| 02.05.2024 | 13,04 | 13,13 | 12,91 | 13,13 | 0,77% | 514,00 |
| 30.04.2024 | 13,01 | 13,09 | 12,97 | 13,03 | 0,15% | 250,00 |
| 29.04.2024 | 12,86 | 13,07 | 12,73 | 13,01 | 1,17% | 450,00 |
| 26.04.2024 | 12,65 | 12,95 | 12,60 | 12,86 | 1,34% | 500,00 |
| 25.04.2024 | 13,27 | 13,28 | 12,51 | 12,69 | -4,23% | 2.470,00 |
| 24.04.2024 | 13,20 | 13,36 | 13,20 | 13,25 | 0,38% | 450,00 |
| 23.04.2024 | 13,27 | 13,33 | 13,18 | 13,20 | -0,53% | 1.247,00 |
| 22.04.2024 | 13,10 | 13,27 | 13,10 | 13,27 | 1,30% | 520,00 |
| 19.04.2024 | 12,85 | 13,16 | 12,78 | 13,10 | 1,95% | 1.310,00 |