10,130€
3,58%
Echtzeit-Aktienkurs TAKKT AG O.N.
Bid:
Ask:
Aktienkurse zur TAKKT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 9,85 | 10,18 | 9,85 | 10,10 | 3,27% | 21.772,00 |
| 25.07.2024 | 9,29 | 10,14 | 9,28 | 9,78 | 4,82% | 34.332,00 |
| 24.07.2024 | 9,40 | 9,44 | 9,27 | 9,33 | -0,11% | 23.707,00 |
| 23.07.2024 | 9,65 | 9,65 | 9,34 | 9,34 | -2,81% | 48.846,00 |
| 22.07.2024 | 10,40 | 10,74 | 9,59 | 9,61 | -17,16% | 63.973,00 |
| 19.07.2024 | 11,60 | 11,68 | 11,58 | 11,60 | 0,00% | 16.112,00 |
| 18.07.2024 | 11,42 | 11,66 | 11,34 | 11,60 | 2,11% | 21.499,00 |
| 17.07.2024 | 11,40 | 11,42 | 11,28 | 11,36 | -0,35% | 21.000,00 |
| 16.07.2024 | 11,30 | 11,40 | 11,28 | 11,40 | 1,60% | 13.632,00 |
| 15.07.2024 | 11,30 | 11,40 | 11,16 | 11,22 | -1,41% | 24.473,00 |
| 12.07.2024 | 11,48 | 11,48 | 11,28 | 11,38 | -1,04% | 34.222,00 |
| 11.07.2024 | 11,46 | 11,50 | 11,34 | 11,50 | 0,70% | 16.607,00 |
| 10.07.2024 | 11,62 | 11,68 | 11,42 | 11,42 | -1,55% | 18.384,00 |
| 09.07.2024 | 11,66 | 11,76 | 11,58 | 11,60 | 0,52% | 21.551,00 |
| 08.07.2024 | 11,52 | 11,62 | 11,50 | 11,54 | -1,03% | 24.476,00 |
| 05.07.2024 | 11,62 | 11,76 | 11,60 | 11,66 | -0,34% | 15.295,00 |
| 04.07.2024 | 11,70 | 11,80 | 11,64 | 11,70 | 0,00% | 8.692,00 |
| 03.07.2024 | 11,80 | 11,80 | 11,66 | 11,70 | -0,68% | 16.168,00 |
| 02.07.2024 | 12,00 | 12,00 | 11,78 | 11,78 | -0,34% | 16.014,00 |
| 01.07.2024 | 11,98 | 12,08 | 11,82 | 11,82 | -0,84% | 16.525,00 |
| 28.06.2024 | 11,74 | 11,94 | 11,74 | 11,92 | 0,85% | 23.028,00 |
| 27.06.2024 | 11,74 | 11,86 | 11,54 | 11,82 | 2,07% | 51.401,00 |
| 26.06.2024 | 11,98 | 11,98 | 11,52 | 11,58 | -2,85% | 31.803,00 |
| 25.06.2024 | 11,84 | 11,96 | 11,72 | 11,92 | 1,19% | 17.276,00 |
| 24.06.2024 | 11,68 | 11,88 | 11,62 | 11,78 | 0,86% | 25.296,00 |
| 21.06.2024 | 11,38 | 11,72 | 11,38 | 11,68 | 1,74% | 55.093,00 |
| 20.06.2024 | 11,30 | 11,48 | 11,30 | 11,48 | 2,14% | 13.586,00 |
| 19.06.2024 | 11,20 | 11,30 | 11,02 | 11,24 | 0,36% | 31.855,00 |
| 18.06.2024 | 11,14 | 11,20 | 11,10 | 11,20 | 0,54% | 15.016,00 |
| 17.06.2024 | 11,24 | 11,30 | 10,92 | 11,14 | -0,71% | 32.638,00 |
| 14.06.2024 | 11,50 | 11,50 | 11,12 | 11,22 | -2,43% | 29.886,00 |
| 13.06.2024 | 11,82 | 11,82 | 11,50 | 11,50 | -1,71% | 24.773,00 |
| 12.06.2024 | 11,72 | 11,76 | 11,64 | 11,70 | -0,17% | 18.759,00 |
| 11.06.2024 | 11,78 | 11,88 | 11,72 | 11,72 | -0,17% | 19.746,00 |
| 10.06.2024 | 11,94 | 11,94 | 11,74 | 11,74 | -1,18% | 16.291,00 |
| 07.06.2024 | 11,98 | 12,04 | 11,84 | 11,88 | -0,34% | 19.455,00 |
| 06.06.2024 | 11,88 | 12,06 | 11,82 | 11,92 | 0,51% | 19.763,00 |
| 05.06.2024 | 11,82 | 11,90 | 11,76 | 11,86 | 0,51% | 10.821,00 |
| 04.06.2024 | 11,80 | 11,90 | 11,70 | 11,80 | 0,51% | 26.884,00 |
| 03.06.2024 | 11,76 | 11,84 | 11,72 | 11,74 | 0,00% | 21.461,00 |
| 31.05.2024 | 11,78 | 11,86 | 11,68 | 11,74 | -0,17% | 26.133,00 |
| 30.05.2024 | 11,42 | 11,76 | 11,42 | 11,76 | 2,80% | 15.991,00 |
| 29.05.2024 | 11,44 | 11,56 | 11,40 | 11,44 | -1,04% | 24.879,00 |
| 28.05.2024 | 11,74 | 11,78 | 11,44 | 11,56 | -1,70% | 43.149,00 |
| 27.05.2024 | 11,90 | 11,98 | 11,70 | 11,76 | -1,51% | 27.989,00 |
| 24.05.2024 | 11,92 | 12,04 | 11,86 | 11,94 | -0,50% | 53.741,00 |
| 23.05.2024 | 12,12 | 12,24 | 11,92 | 12,00 | -1,32% | 37.354,00 |
| 22.05.2024 | 12,34 | 12,34 | 12,16 | 12,16 | -1,62% | 15.930,00 |
| 21.05.2024 | 12,70 | 12,76 | 12,30 | 12,36 | -3,29% | 34.914,00 |
| 20.05.2024 | 13,20 | 13,20 | 12,74 | 12,78 | -9,75% | 43.018,00 |
| 17.05.2024 | 14,16 | 14,22 | 13,98 | 14,16 | 2,02% | 42.366,00 |
| 16.05.2024 | 13,70 | 13,88 | 13,50 | 13,88 | 2,97% | 40.237,00 |
| 15.05.2024 | 13,82 | 13,82 | 13,40 | 13,48 | -1,32% | 21.323,00 |
| 14.05.2024 | 13,50 | 13,70 | 13,44 | 13,66 | 1,19% | 34.074,00 |
| 13.05.2024 | 13,22 | 13,50 | 13,22 | 13,50 | 1,20% | 35.542,00 |
| 10.05.2024 | 13,34 | 13,40 | 13,34 | 13,34 | -0,15% | 10.028,00 |
| 09.05.2024 | 13,24 | 13,36 | 13,20 | 13,36 | 1,52% | 7.331,00 |
| 08.05.2024 | 13,40 | 13,40 | 13,16 | 13,16 | -1,50% | 16.805,00 |
| 07.05.2024 | 13,26 | 13,38 | 13,12 | 13,36 | 1,52% | 16.002,00 |
| 06.05.2024 | 13,30 | 13,60 | 13,14 | 13,16 | -0,30% | 29.782,00 |
| 03.05.2024 | 13,18 | 13,30 | 13,14 | 13,20 | 0,61% | 10.990,00 |
| 02.05.2024 | 13,04 | 13,12 | 12,92 | 13,12 | 0,61% | 22.551,00 |
| 30.04.2024 | 13,08 | 13,08 | 12,98 | 13,04 | 0,46% | 18.990,00 |
| 29.04.2024 | 12,82 | 13,00 | 12,70 | 12,98 | 0,93% | 33.261,00 |
| 26.04.2024 | 12,66 | 12,96 | 12,66 | 12,86 | 3,04% | 32.166,00 |
| 25.04.2024 | 13,16 | 13,20 | 12,48 | 12,48 | -5,88% | 41.868,00 |
| 24.04.2024 | 13,40 | 13,40 | 13,20 | 13,26 | 0,15% | 21.332,00 |
| 23.04.2024 | 13,30 | 13,30 | 13,18 | 13,24 | 0,30% | 9.014,00 |
| 22.04.2024 | 13,10 | 13,26 | 13,10 | 13,20 | 0,92% | 11.831,00 |
| 19.04.2024 | 12,84 | 13,14 | 12,84 | 13,08 | 1,55% | 16.301,00 |
| 18.04.2024 | 12,92 | 12,98 | 12,88 | 12,88 | -0,31% | 6.734,00 |
| 17.04.2024 | 12,90 | 13,08 | 12,90 | 12,92 | 0,16% | 5.211,00 |
| 16.04.2024 | 12,92 | 13,04 | 12,90 | 12,90 | -0,92% | 29.131,00 |
| 15.04.2024 | 13,08 | 13,08 | 12,94 | 13,02 | 0,00% | 12.473,00 |
| 12.04.2024 | 13,00 | 13,14 | 12,94 | 13,02 | 1,24% | 15.310,00 |
| 11.04.2024 | 12,86 | 12,96 | 12,82 | 12,86 | 0,31% | 18.751,00 |
| 10.04.2024 | 12,88 | 13,06 | 12,76 | 12,82 | -0,16% | 36.384,00 |
| 09.04.2024 | 12,70 | 12,94 | 12,68 | 12,84 | 1,26% | 21.301,00 |
| 08.04.2024 | 12,90 | 12,90 | 12,64 | 12,68 | -0,94% | 29.493,00 |
| 05.04.2024 | 12,84 | 12,98 | 12,78 | 12,80 | -0,16% | 20.123,00 |
| 04.04.2024 | 13,02 | 13,12 | 12,80 | 12,82 | -1,08% | 23.910,00 |
| 03.04.2024 | 13,24 | 13,26 | 12,92 | 12,96 | -2,41% | 25.136,00 |
| 02.04.2024 | 13,42 | 13,42 | 13,24 | 13,28 | -0,75% | 24.158,00 |
| 28.03.2024 | 13,36 | 13,50 | 13,34 | 13,38 | -2,76% | 22.084,00 |
| 27.03.2024 | 13,88 | 13,90 | 13,72 | 13,76 | -1,15% | 30.030,00 |
| 26.03.2024 | 14,06 | 14,12 | 13,88 | 13,92 | -1,28% | 17.991,00 |
| 25.03.2024 | 14,02 | 14,10 | 13,96 | 14,10 | 1,15% | 12.468,00 |
| 22.03.2024 | 13,94 | 14,06 | 13,90 | 13,94 | 0,00% | 21.078,00 |
| 21.03.2024 | 13,80 | 13,98 | 13,60 | 13,94 | 2,35% | 12.735,00 |
| 20.03.2024 | 13,42 | 13,68 | 13,34 | 13,62 | 0,89% | 25.038,00 |
| 19.03.2024 | 13,72 | 13,74 | 13,50 | 13,50 | -1,60% | 16.242,00 |
| 18.03.2024 | 13,28 | 13,76 | 13,26 | 13,72 | 3,63% | 28.852,00 |
| 15.03.2024 | 13,34 | 13,34 | 13,10 | 13,24 | -0,60% | 67.931,00 |
| 14.03.2024 | 13,54 | 13,60 | 13,20 | 13,32 | -1,33% | 17.883,00 |
| 13.03.2024 | 13,74 | 13,74 | 13,40 | 13,50 | -0,44% | 14.708,00 |
| 12.03.2024 | 13,46 | 13,60 | 13,36 | 13,56 | 0,89% | 10.361,00 |
| 11.03.2024 | 13,34 | 13,44 | 13,28 | 13,44 | 0,15% | 11.521,00 |
| 08.03.2024 | 13,46 | 13,54 | 13,40 | 13,42 | 0,00% | 11.976,00 |
| 07.03.2024 | 13,24 | 13,48 | 13,24 | 13,42 | 1,05% | 9.068,00 |
| 06.03.2024 | 13,66 | 13,66 | 13,28 | 13,28 | -1,48% | 21.140,00 |