1,100€
6,80%
Echtzeit-Aktienkurs TOKENTUS INVESTMENT AG
Bid:
Ask:
Aktienkurse zur TOKENTUS INVESTMENT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,09 | 1,19 | 1,09 | 1,15 | 6,48% | - |
| 08.05.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,92% | - |
| 07.05.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 0,00% | - |
| 06.05.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 05.05.2025 | 1,10 | 1,11 | 1,08 | 1,09 | -0,91% | - |
| 02.05.2025 | 1,08 | 1,10 | 0,94 | 1,10 | 3,77% | - |
| 30.04.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 2,91% | - |
| 29.04.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -1,90% | - |
| 28.04.2025 | 1,01 | 1,05 | 1,00 | 1,05 | 3,96% | 23.000,00 |
| 25.04.2025 | 1,02 | 1,07 | 1,00 | 1,01 | -4,72% | - |
| 24.04.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -1,85% | - |
| 23.04.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -1,82% | - |
| 22.04.2025 | 1,07 | 1,10 | 1,06 | 1,10 | 2,80% | 9.500,00 |
| 17.04.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -0,47% | - |
| 16.04.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 1,42% | - |
| 15.04.2025 | 1,13 | 1,14 | 1,02 | 1,06 | -6,19% | - |
| 14.04.2025 | 1,02 | 1,13 | 1,02 | 1,13 | 7,62% | - |
| 11.04.2025 | 1,09 | 1,10 | 1,02 | 1,05 | -1,87% | - |
| 10.04.2025 | 1,10 | 1,10 | 1,01 | 1,07 | 3,08% | - |
| 09.04.2025 | 1,04 | 1,05 | 0,91 | 1,04 | -2,08% | - |
| 08.04.2025 | 1,02 | 1,33 | 1,01 | 1,06 | 6,00% | 40.000,00 |
| 07.04.2025 | 1,03 | 1,31 | 0,86 | 1,00 | -2,44% | - |
| 04.04.2025 | 1,12 | 1,12 | 0,99 | 1,03 | -8,89% | 24.900,00 |
| 03.04.2025 | 1,09 | 1,13 | 1,08 | 1,13 | 2,27% | - |
| 02.04.2025 | 1,18 | 1,19 | 1,10 | 1,10 | -6,78% | - |
| 01.04.2025 | 1,15 | 1,35 | 1,14 | 1,18 | 3,51% | - |
| 31.03.2025 | 1,15 | 1,24 | 1,08 | 1,14 | 5,07% | 20.800,00 |
| 28.03.2025 | 1,10 | 1,26 | 1,06 | 1,09 | -6,06% | - |
| 27.03.2025 | 1,24 | 1,25 | 1,16 | 1,16 | -6,85% | - |
| 26.03.2025 | 1,19 | 1,28 | 1,19 | 1,24 | 0,81% | - |
| 25.03.2025 | 1,23 | 1,25 | 1,22 | 1,23 | 0,00% | 90.000,00 |
| 24.03.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 21.03.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 20.03.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 6,96% | - |
| 19.03.2025 | 1,10 | 1,27 | 1,10 | 1,15 | 0,00% | - |
| 18.03.2025 | 1,17 | 1,19 | 1,15 | 1,15 | 0,00% | - |
| 17.03.2025 | 1,23 | 1,26 | 1,15 | 1,15 | -6,50% | 33.120,00 |
| 14.03.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -2,38% | - |
| 13.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 12.03.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -1,56% | - |
| 11.03.2025 | 1,33 | 1,34 | 1,26 | 1,28 | -3,40% | - |
| 10.03.2025 | 1,34 | 1,34 | 1,32 | 1,33 | 0,38% | - |
| 07.03.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 1,54% | - |
| 06.03.2025 | 1,32 | 1,40 | 1,29 | 1,30 | 0,00% | - |
| 05.03.2025 | 1,34 | 1,37 | 1,28 | 1,30 | 0,78% | - |
| 04.03.2025 | 1,33 | 1,37 | 1,29 | 1,29 | -3,37% | - |
| 03.03.2025 | 1,39 | 1,42 | 1,25 | 1,34 | 7,66% | - |
| 28.02.2025 | 1,23 | 1,39 | 1,18 | 1,24 | -0,40% | - |
| 27.02.2025 | 1,26 | 1,26 | 1,23 | 1,25 | -1,97% | - |
| 26.02.2025 | 1,29 | 1,29 | 1,27 | 1,27 | 3,25% | - |
| 25.02.2025 | 1,37 | 1,45 | 1,23 | 1,23 | -10,22% | - |
| 24.02.2025 | 1,41 | 1,45 | 1,32 | 1,37 | 2,24% | - |
| 21.02.2025 | 1,33 | 1,35 | 1,31 | 1,34 | 1,52% | - |
| 20.02.2025 | 1,36 | 1,37 | 1,31 | 1,32 | -2,22% | - |
| 19.02.2025 | 1,28 | 1,36 | 1,28 | 1,35 | 5,47% | - |
| 18.02.2025 | 1,33 | 1,33 | 1,28 | 1,28 | -0,39% | - |
| 17.02.2025 | 1,35 | 1,41 | 1,26 | 1,29 | -3,75% | - |
| 14.02.2025 | 1,32 | 1,34 | 1,31 | 1,34 | 0,75% | - |
| 13.02.2025 | 1,36 | 1,36 | 1,30 | 1,33 | -0,38% | - |
| 12.02.2025 | 1,33 | 1,33 | 1,31 | 1,33 | 1,14% | - |
| 11.02.2025 | 1,31 | 1,33 | 1,24 | 1,32 | 0,77% | - |
| 10.02.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -2,97% | - |
| 07.02.2025 | 1,37 | 1,38 | 1,30 | 1,35 | -1,82% | - |
| 06.02.2025 | 1,41 | 1,42 | 1,36 | 1,37 | -2,49% | - |
| 05.02.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 0,72% | - |
| 04.02.2025 | 1,34 | 1,45 | 1,33 | 1,40 | -0,71% | - |
| 03.02.2025 | 1,39 | 1,45 | 1,24 | 1,41 | -1,06% | 25.000,00 |
| 31.01.2025 | 1,51 | 1,52 | 1,39 | 1,42 | -5,96% | - |
| 30.01.2025 | 1,40 | 1,57 | 1,39 | 1,51 | 8,63% | 13.250,00 |
| 29.01.2025 | 1,30 | 1,40 | 1,30 | 1,39 | 7,75% | 5.750,00 |
| 28.01.2025 | 1,25 | 1,29 | 1,24 | 1,29 | 4,03% | - |
| 27.01.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,81% | - |
| 24.01.2025 | 1,25 | 1,27 | 1,18 | 1,23 | -0,81% | - |
| 23.01.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 22.01.2025 | 1,27 | 1,28 | 1,26 | 1,26 | 0,00% | - |
| 21.01.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,56% | - |
| 20.01.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 2,40% | - |
| 17.01.2025 | 1,20 | 1,32 | 1,16 | 1,25 | 5,04% | - |
| 16.01.2025 | 1,17 | 1,19 | 1,15 | 1,19 | 1,71% | - |
| 15.01.2025 | 1,16 | 1,17 | 1,14 | 1,17 | 1,74% | - |
| 14.01.2025 | 1,13 | 1,15 | 1,09 | 1,15 | 2,68% | - |
| 13.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 10.01.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,88% | - |
| 09.01.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,89% | - |
| 08.01.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,90% | - |
| 07.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 06.01.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 3,74% | - |
| 03.01.2025 | 1,02 | 1,08 | 1,01 | 1,07 | 5,42% | 110.000,00 |
| 02.01.2025 | 1,09 | 1,11 | 0,92 | 1,02 | -6,02% | - |
| 30.12.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,47% | - |
| 27.12.2024 | 1,07 | 1,15 | 1,04 | 1,08 | 1,90% | 3.940,00 |
| 23.12.2024 | 1,20 | 1,20 | 1,03 | 1,06 | -11,72% | 96.000,00 |
| 20.12.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 19.12.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 18.12.2024 | 1,20 | 1,21 | 1,17 | 1,19 | -1,25% | 32.756,00 |
| 17.12.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 16.12.2024 | 1,21 | 1,22 | 1,20 | 1,20 | 0,00% | - |
| 13.12.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 12.12.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -1,23% | - |
| 11.12.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |