1,020€
-2,86%
Echtzeit-Aktienkurs tokentus investment AG
Bid:
Ask:
Aktienkurse zur tokentus investment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 1,40% | - |
| 11.12.2025 | 1,11 | 1,18 | 1,03 | 1,07 | -2,28% | - |
| 10.12.2025 | 1,23 | 1,26 | 1,08 | 1,10 | -2,67% | - |
| 09.12.2025 | 1,04 | 1,25 | 1,04 | 1,13 | 11,39% | - |
| 08.12.2025 | 1,04 | 1,21 | 1,01 | 1,01 | -3,81% | - |
| 05.12.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 3,96% | - |
| 04.12.2025 | 1,01 | 1,21 | 1,01 | 1,01 | 3,59% | - |
| 03.12.2025 | 1,05 | 1,05 | 0,98 | 0,98 | -3,47% | - |
| 02.12.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -3,81% | - |
| 01.12.2025 | 1,02 | 1,06 | 1,02 | 1,05 | -0,47% | - |
| 28.11.2025 | 1,06 | 1,06 | 1,05 | 1,06 | 0,48% | - |
| 27.11.2025 | 1,04 | 1,21 | 1,03 | 1,05 | 5,00% | 25.240,00 |
| 26.11.2025 | 0,98 | 1,10 | 0,98 | 1,00 | 0,00% | 50.020,00 |
| 24.11.2025 | 1,04 | 1,09 | 0,97 | 1,00 | -0,99% | - |
| 21.11.2025 | 1,02 | 1,10 | 1,01 | 1,01 | 1,51% | - |
| 20.11.2025 | 1,05 | 1,06 | 1,00 | 1,00 | -5,24% | - |
| 19.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 18.11.2025 | 1,07 | 1,12 | 1,03 | 1,03 | -1,90% | 87.000,00 |
| 17.11.2025 | 1,11 | 1,15 | 1,05 | 1,05 | -11,39% | - |
| 14.11.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 13.11.2025 | 1,17 | 1,19 | 1,11 | 1,18 | 1,29% | - |
| 12.11.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -2,52% | - |
| 11.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 8,18% | - |
| 10.11.2025 | 1,19 | 1,20 | 1,10 | 1,10 | -3,51% | - |
| 07.11.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -4,20% | 8.140,00 |
| 06.11.2025 | 1,16 | 1,19 | 1,15 | 1,19 | 1,71% | - |
| 05.11.2025 | 1,23 | 1,23 | 1,15 | 1,17 | -1,68% | 24.000,00 |
| 04.11.2025 | 1,23 | 1,23 | 1,14 | 1,19 | -4,03% | - |
| 03.11.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 31.10.2025 | 1,28 | 1,29 | 1,24 | 1,24 | 4,20% | - |
| 30.10.2025 | 1,29 | 1,29 | 1,19 | 1,19 | -7,03% | - |
| 29.10.2025 | 1,17 | 1,29 | 1,15 | 1,28 | 14,29% | 14.707,00 |
| 28.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 27.10.2025 | 1,15 | 1,15 | 1,09 | 1,09 | -4,80% | - |
| 24.10.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 4,57% | - |
| 23.10.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 2,34% | - |
| 22.10.2025 | 1,17 | 1,17 | 1,07 | 1,07 | -5,31% | 8.028,00 |
| 21.10.2025 | 1,15 | 1,15 | 1,13 | 1,13 | 2,73% | - |
| 20.10.2025 | 1,13 | 1,15 | 1,08 | 1,10 | -2,65% | 24.156,00 |
| 17.10.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -0,88% | - |
| 16.10.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -8,43% | 32.000,00 |
| 15.10.2025 | 1,22 | 1,25 | 1,21 | 1,25 | 2,89% | - |
| 14.10.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 13.10.2025 | 1,22 | 1,24 | 1,21 | 1,21 | -0,41% | - |
| 10.10.2025 | 1,22 | 1,22 | 1,19 | 1,22 | 0,00% | - |
| 09.10.2025 | 1,22 | 1,25 | 1,18 | 1,22 | -2,02% | - |
| 08.10.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 1,22% | - |
| 07.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 5,60% | - |
| 06.10.2025 | 1,24 | 1,24 | 1,16 | 1,16 | -3,33% | - |
| 03.10.2025 | 1,30 | 1,30 | 1,19 | 1,20 | -5,51% | - |
| 02.10.2025 | 1,27 | 1,31 | 1,20 | 1,27 | 0,40% | - |
| 01.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,56% | - |
| 29.09.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 2,39% | - |
| 26.09.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 25.09.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -1,18% | - |
| 24.09.2025 | 1,29 | 1,30 | 1,22 | 1,27 | 0,40% | - |
| 23.09.2025 | 1,32 | 1,32 | 1,26 | 1,27 | -0,78% | - |
| 22.09.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 1,19% | - |
| 19.09.2025 | 1,26 | 1,27 | 1,24 | 1,26 | 0,00% | - |
| 18.09.2025 | 1,27 | 1,28 | 1,25 | 1,26 | 6,33% | - |
| 17.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -5,95% | - |
| 16.09.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 5,00% | - |
| 15.09.2025 | 1,32 | 1,33 | 1,20 | 1,20 | -5,51% | - |
| 12.09.2025 | 1,37 | 1,37 | 1,27 | 1,27 | -3,79% | - |
| 11.09.2025 | 1,36 | 1,37 | 1,32 | 1,32 | 0,00% | - |
| 10.09.2025 | 1,37 | 1,37 | 1,32 | 1,32 | 3,13% | - |
| 09.09.2025 | 1,28 | 1,28 | 1,23 | 1,28 | 0,00% | - |
| 08.09.2025 | 1,28 | 1,30 | 1,25 | 1,28 | -0,78% | 124.650,00 |
| 05.09.2025 | 1,30 | 1,30 | 1,25 | 1,29 | 0,00% | - |
| 04.09.2025 | 1,30 | 1,30 | 1,25 | 1,29 | 0,00% | - |
| 03.09.2025 | 1,30 | 1,30 | 1,25 | 1,29 | 0,00% | - |
| 02.09.2025 | 1,29 | 1,33 | 1,25 | 1,29 | 0,00% | - |
| 01.09.2025 | 1,33 | 1,36 | 1,26 | 1,29 | -2,27% | - |
| 29.08.2025 | 1,39 | 1,39 | 1,26 | 1,32 | -5,04% | - |
| 28.08.2025 | 1,39 | 1,40 | 1,34 | 1,39 | 0,36% | - |
| 27.08.2025 | 1,39 | 1,40 | 1,34 | 1,39 | 0,36% | - |
| 26.08.2025 | 1,38 | 1,38 | 1,33 | 1,38 | -0,36% | - |
| 25.08.2025 | 1,42 | 1,42 | 1,37 | 1,39 | -2,81% | 7.250,00 |
| 22.08.2025 | 1,38 | 1,44 | 1,33 | 1,43 | 7,14% | - |
| 21.08.2025 | 1,42 | 1,43 | 1,33 | 1,33 | -6,34% | 5.000,00 |
| 20.08.2025 | 1,42 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 19.08.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,71% | 4.200,00 |
| 18.08.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -0,70% | 7.700,00 |
| 15.08.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -0,70% | - |
| 14.08.2025 | 1,42 | 1,46 | 1,38 | 1,43 | 0,70% | - |
| 13.08.2025 | 1,42 | 1,45 | 1,40 | 1,42 | 1,79% | - |
| 12.08.2025 | 1,44 | 1,44 | 1,39 | 1,40 | -3,13% | 5.400,00 |
| 11.08.2025 | 1,46 | 1,46 | 1,39 | 1,44 | 1,41% | 52.522,00 |
| 08.08.2025 | 1,41 | 1,45 | 1,41 | 1,42 | 0,71% | 8.700,00 |
| 07.08.2025 | 1,39 | 1,41 | 1,38 | 1,41 | 2,55% | - |
| 06.08.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -1,79% | 11.273,00 |
| 05.08.2025 | 1,42 | 1,44 | 1,38 | 1,40 | -0,71% | - |
| 04.08.2025 | 1,41 | 1,42 | 1,37 | 1,41 | 0,00% | 12.000,00 |
| 01.08.2025 | 1,42 | 1,44 | 1,37 | 1,41 | -0,70% | 130.000,00 |
| 31.07.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 30.07.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -2,07% | - |
| 29.07.2025 | 1,43 | 1,46 | 1,39 | 1,45 | 1,40% | 19.000,00 |
| 28.07.2025 | 1,46 | 1,47 | 1,43 | 1,43 | -2,05% | - |
| 25.07.2025 | 1,44 | 1,47 | 1,43 | 1,46 | 1,04% | 31.200,00 |
| 24.07.2025 | 1,48 | 1,48 | 1,43 | 1,45 | -2,36% | - |