9,895€
0,05%
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 | 9,94 | 9,94 | 9,94 | 9,94 | 0,51% | - |
| 05.09.2024 | 9,89 | 9,89 | 9,89 | 9,89 | -1,30% | - |
| 04.09.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -2,15% | - |
| 03.09.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 0,20% | - |
| 02.09.2024 | 10,38 | 10,38 | 10,22 | 10,22 | 0,00% | 204,00 |
| 30.08.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 0,00% | - |
| 29.08.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 0,99% | - |
| 28.08.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -0,78% | - |
| 27.08.2024 | 10,42 | 10,42 | 10,20 | 10,20 | -2,86% | 200,00 |
| 26.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 23.08.2024 | 10,40 | 10,60 | 10,40 | 10,60 | -0,19% | 50,00 |
| 22.08.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -2,21% | - |
| 21.08.2024 | 9,91 | 10,86 | 9,91 | 10,86 | 7,10% | 365,00 |
| 20.08.2024 | 10,10 | 10,14 | 10,10 | 10,14 | -7,48% | 80,00 |
| 19.08.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 2,43% | - |
| 16.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,33% | - |
| 15.08.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 0,38% | - |
| 14.08.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 1,35% | - |
| 13.08.2024 | 10,38 | 10,38 | 10,38 | 10,38 | -1,52% | - |
| 12.08.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,57% | - |
| 09.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,30% | - |
| 08.08.2024 | 10,32 | 10,74 | 10,32 | 10,74 | 7,51% | 221,00 |
| 07.08.2024 | 9,99 | 9,99 | 9,99 | 9,99 | -0,89% | - |
| 06.08.2024 | 10,08 | 10,08 | 10,08 | 10,08 | 1,92% | - |
| 05.08.2024 | 9,89 | 9,89 | 9,89 | 9,89 | -3,98% | 200,00 |
| 02.08.2024 | 10,12 | 10,30 | 10,12 | 10,30 | -2,65% | 97,00 |
| 01.08.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 0,19% | - |
| 31.07.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,19% | - |
| 30.07.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,38% | - |
| 29.07.2024 | 10,16 | 10,68 | 10,16 | 10,62 | 9,71% | 875,00 |
| 26.07.2024 | 9,68 | 9,68 | 9,68 | 9,68 | 3,42% | - |
| 25.07.2024 | 9,30 | 9,36 | 9,30 | 9,36 | 0,21% | 30,00 |
| 24.07.2024 | 9,24 | 9,34 | 9,24 | 9,34 | -2,61% | 350,00 |
| 23.07.2024 | 9,54 | 9,59 | 9,54 | 9,59 | -3,42% | 40,00 |
| 22.07.2024 | 10,02 | 10,02 | 9,93 | 9,93 | -8,06% | 300,00 |
| 19.07.2024 | 11,52 | 11,52 | 10,80 | 10,80 | -4,09% | 1.500,00 |
| 18.07.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,53% | - |
| 17.07.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 1,80% | - |
| 16.07.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -1,77% | 200,00 |
| 15.07.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -1,22% | - |
| 12.07.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 1,78% | - |
| 11.07.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -1,40% | - |
| 10.07.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -2,23% | - |
| 09.07.2024 | 11,44 | 11,68 | 11,44 | 11,68 | 0,86% | 500,00 |
| 08.07.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,17% | - |
| 05.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,36% | - |
| 04.07.2024 | 11,64 | 11,76 | 11,64 | 11,76 | 0,34% | 100,00 |
| 03.07.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -0,17% | - |
| 02.07.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,18% | - |
| 01.07.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 1,19% | - |
| 28.06.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 1,73% | - |
| 27.06.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,37% | 428,00 |
| 26.06.2024 | 11,88 | 11,88 | 11,70 | 11,70 | 0,34% | 300,00 |
| 25.06.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,34% | - |
| 24.06.2024 | 11,76 | 11,80 | 11,68 | 11,70 | 3,17% | 903,00 |
| 21.06.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 1,43% | - |
| 20.06.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 1,45% | - |
| 19.06.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -0,54% | - |
| 18.06.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -0,18% | - |
| 17.06.2024 | 11,12 | 11,12 | 11,10 | 11,10 | -3,31% | 535,00 |
| 14.06.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -1,54% | - |
| 13.06.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,68% | - |
| 12.06.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 0,86% | - |
| 11.06.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -1,69% | - |
| 10.06.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 0,34% | - |
| 07.06.2024 | 11,86 | 11,96 | 11,80 | 11,80 | -0,67% | 420,00 |
| 06.06.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 0,34% | - |
| 05.06.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 1,72% | - |
| 04.06.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -1,02% | - |
| 03.06.2024 | 11,70 | 11,76 | 11,70 | 11,76 | 0,86% | 100,00 |
| 31.05.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,52% | - |
| 30.05.2024 | 11,44 | 11,60 | 11,44 | 11,60 | 1,93% | 300,00 |
| 29.05.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -2,40% | - |
| 28.05.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -1,85% | - |
| 27.05.2024 | 11,90 | 11,90 | 11,88 | 11,88 | -1,16% | 100,00 |
| 24.05.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,50% | - |
| 23.05.2024 | 12,12 | 12,14 | 11,96 | 11,96 | -3,08% | 900,00 |
| 22.05.2024 | 12,30 | 12,34 | 12,16 | 12,34 | -0,96% | 993,00 |
| 21.05.2024 | 12,72 | 12,72 | 12,46 | 12,46 | -6,03% | 40,00 |
| 20.05.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -3,63% | - |
| 17.05.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -0,58% | - |
| 16.05.2024 | 13,46 | 13,84 | 13,46 | 13,84 | 2,06% | 800,00 |
| 15.05.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,59% | - |
| 14.05.2024 | 13,42 | 13,48 | 13,42 | 13,48 | 0,00% | 190,00 |
| 13.05.2024 | 13,34 | 13,48 | 13,34 | 13,48 | 1,20% | 80,00 |
| 10.05.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 1,06% | - |
| 09.05.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -1,79% | - |
| 08.05.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -1,32% | - |
| 07.05.2024 | 13,12 | 13,60 | 13,12 | 13,60 | 3,82% | 900,00 |
| 06.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,46% | - |
| 03.05.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,93% | - |
| 02.05.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | - |
| 30.04.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 1,10% | - |
| 29.04.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 1,27% | - |
| 26.04.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,16% | - |
| 25.04.2024 | 13,22 | 13,22 | 12,60 | 12,60 | -5,41% | 2.800,00 |
| 24.04.2024 | 13,16 | 13,32 | 13,16 | 13,32 | 0,60% | 150,00 |
| 23.04.2024 | 13,18 | 13,24 | 13,18 | 13,24 | 0,00% | 5,00 |
| 22.04.2024 | 13,00 | 13,24 | 13,00 | 13,24 | 3,92% | 355,00 |
| 19.04.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -1,55% | - |