13,560€
0,44%
Echtzeit-Aktienkurs TAKKT AG O.N.
Bid:
Ask:
Aktienkurse zur TAKKT AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 13,51 | 13,71 | 13,40 | 13,68 | 1,26% | 14.525,00 |
13.05.2024 | 13,40 | 13,51 | 13,27 | 13,51 | 0,82% | 6.780,00 |
10.05.2024 | 13,40 | 13,42 | 13,29 | 13,40 | 0,15% | 32.758,00 |
09.05.2024 | 13,21 | 13,38 | 13,20 | 13,38 | 1,29% | 6.722,00 |
08.05.2024 | 13,43 | 13,56 | 13,20 | 13,21 | -1,34% | 9.990,00 |
07.05.2024 | 13,22 | 13,41 | 13,16 | 13,39 | 1,21% | - |
06.05.2024 | 13,21 | 13,71 | 13,16 | 13,23 | 0,15% | 6.000,00 |
03.05.2024 | 13,11 | 13,33 | 13,11 | 13,21 | 0,76% | 14.474,00 |
02.05.2024 | 13,09 | 13,13 | 12,92 | 13,11 | 0,61% | 2.735,00 |
30.04.2024 | 13,01 | 13,12 | 12,97 | 13,03 | 0,15% | 10.094,00 |
29.04.2024 | 12,88 | 13,07 | 12,73 | 13,01 | 1,17% | 16.000,00 |
26.04.2024 | 12,69 | 12,96 | 12,60 | 12,86 | 1,74% | 9.504,00 |
25.04.2024 | 13,24 | 13,28 | 12,51 | 12,64 | -4,82% | 4.654,00 |
24.04.2024 | 13,21 | 13,41 | 13,20 | 13,28 | 0,61% | 1.730,00 |
23.04.2024 | 13,21 | 13,32 | 13,18 | 13,20 | -0,15% | 10.200,00 |
22.04.2024 | 13,12 | 13,26 | 13,10 | 13,22 | 0,99% | 6.808,00 |
19.04.2024 | 12,77 | 13,16 | 12,76 | 13,09 | 1,87% | 12.766,00 |
18.04.2024 | 13,00 | 13,01 | 12,84 | 12,85 | -1,00% | - |
17.04.2024 | 13,05 | 13,08 | 12,93 | 12,98 | -0,46% | 5.980,00 |
16.04.2024 | 12,99 | 13,07 | 12,91 | 13,04 | 0,38% | 6.176,00 |
15.04.2024 | 13,10 | 13,10 | 12,96 | 12,99 | -0,69% | 12.750,00 |
12.04.2024 | 13,11 | 13,16 | 12,92 | 13,08 | -0,15% | 3.662,00 |
11.04.2024 | 12,90 | 13,10 | 12,77 | 13,10 | 1,87% | 6.390,00 |
10.04.2024 | 12,86 | 13,10 | 12,78 | 12,86 | -0,08% | 6.900,00 |
09.04.2024 | 12,75 | 12,93 | 12,67 | 12,87 | 0,86% | 11.329,00 |
08.04.2024 | 13,08 | 13,10 | 12,64 | 12,76 | -1,92% | 20.940,00 |
05.04.2024 | 12,95 | 13,06 | 12,78 | 13,01 | -0,23% | 22.150,00 |
04.04.2024 | 13,05 | 13,17 | 12,79 | 13,04 | -0,23% | 15.957,00 |
03.04.2024 | 13,34 | 13,37 | 12,91 | 13,07 | -2,10% | 8.010,00 |
02.04.2024 | 13,45 | 13,45 | 13,27 | 13,35 | -0,60% | - |
28.03.2024 | 13,97 | 13,97 | 13,20 | 13,43 | -3,93% | 12.572,00 |
27.03.2024 | 13,95 | 13,98 | 13,73 | 13,98 | 0,14% | - |
26.03.2024 | 14,13 | 14,15 | 13,88 | 13,96 | -1,20% | - |
25.03.2024 | 14,25 | 14,52 | 13,95 | 14,13 | 1,00% | 7.350,00 |
22.03.2024 | 13,93 | 14,08 | 13,80 | 13,99 | 0,36% | 17.100,00 |
21.03.2024 | 13,64 | 13,98 | 13,60 | 13,94 | 2,35% | 19.135,00 |
20.03.2024 | 13,54 | 13,68 | 13,34 | 13,62 | 0,67% | 7.286,00 |
19.03.2024 | 13,67 | 13,76 | 13,45 | 13,53 | -1,17% | 400,00 |
18.03.2024 | 13,35 | 13,74 | 13,28 | 13,69 | 2,62% | 5.785,00 |
15.03.2024 | 13,33 | 13,40 | 13,09 | 13,34 | 0,00% | 31.110,00 |
14.03.2024 | 13,51 | 13,62 | 13,18 | 13,34 | -1,33% | 3.430,00 |
13.03.2024 | 13,56 | 13,67 | 13,42 | 13,52 | -0,29% | 5.654,00 |
12.03.2024 | 13,54 | 13,60 | 13,39 | 13,56 | 0,30% | 2.550,00 |
11.03.2024 | 13,65 | 13,69 | 13,30 | 13,52 | -0,73% | 17.000,00 |
08.03.2024 | 13,41 | 13,64 | 13,41 | 13,62 | 1,34% | 5.050,00 |
07.03.2024 | 13,31 | 13,51 | 13,28 | 13,44 | 0,98% | 3.420,00 |
06.03.2024 | 13,56 | 13,60 | 13,28 | 13,31 | -1,77% | 16.585,00 |
05.03.2024 | 13,55 | 13,66 | 13,50 | 13,55 | -0,15% | 14.594,00 |
04.03.2024 | 13,93 | 14,02 | 13,51 | 13,57 | -2,65% | 13.300,00 |
01.03.2024 | 13,73 | 13,95 | 13,63 | 13,94 | 1,60% | 10.900,00 |
29.02.2024 | 13,73 | 13,82 | 13,56 | 13,72 | 0,07% | 5.000,00 |
28.02.2024 | 13,64 | 13,90 | 13,56 | 13,71 | 0,59% | 16.236,00 |
27.02.2024 | 13,85 | 13,87 | 13,54 | 13,63 | -1,02% | 3.986,00 |
26.02.2024 | 13,77 | 13,95 | 13,63 | 13,77 | 0,58% | 22.107,00 |
23.02.2024 | 13,66 | 13,70 | 13,53 | 13,69 | 0,22% | 2.196,00 |
22.02.2024 | 13,88 | 13,89 | 13,58 | 13,66 | -1,23% | 7.023,00 |
21.02.2024 | 13,66 | 13,87 | 13,59 | 13,83 | 1,32% | 2.865,00 |
20.02.2024 | 13,86 | 13,96 | 13,64 | 13,65 | -1,37% | 9.400,00 |
19.02.2024 | 14,00 | 14,07 | 13,78 | 13,84 | -0,93% | 6.250,00 |
16.02.2024 | 13,62 | 14,01 | 13,53 | 13,97 | 2,72% | 6.660,00 |
15.02.2024 | 13,57 | 13,73 | 13,50 | 13,60 | -0,80% | 6.442,00 |
14.02.2024 | 13,60 | 13,77 | 13,55 | 13,71 | 0,81% | 5.400,00 |
13.02.2024 | 13,59 | 13,76 | 13,42 | 13,60 | -0,51% | 10.885,00 |
12.02.2024 | 13,72 | 13,84 | 13,37 | 13,67 | -0,29% | 5.755,00 |
09.02.2024 | 13,55 | 13,72 | 13,40 | 13,71 | 1,18% | 4.800,00 |
08.02.2024 | 13,59 | 13,77 | 13,44 | 13,55 | 0,15% | 9.000,00 |
07.02.2024 | 13,59 | 13,75 | 13,51 | 13,53 | -0,37% | 4.200,00 |
06.02.2024 | 13,67 | 13,68 | 13,51 | 13,58 | -0,51% | - |
05.02.2024 | 13,78 | 13,79 | 13,51 | 13,65 | -0,44% | 9.330,00 |
02.02.2024 | 13,77 | 13,83 | 13,57 | 13,71 | -0,07% | - |
01.02.2024 | 13,60 | 13,91 | 13,60 | 13,72 | 1,11% | - |
31.01.2024 | 13,94 | 14,02 | 13,56 | 13,57 | -2,65% | 19.387,00 |
30.01.2024 | 14,01 | 14,14 | 13,92 | 13,94 | -0,50% | - |
29.01.2024 | 14,02 | 14,17 | 13,99 | 14,01 | -0,07% | 1.225,00 |
26.01.2024 | 14,04 | 14,14 | 13,92 | 14,02 | -0,14% | 5.138,00 |
25.01.2024 | 14,39 | 14,72 | 13,96 | 14,04 | -2,50% | 4.550,00 |
24.01.2024 | 13,74 | 14,44 | 13,70 | 14,40 | 4,80% | - |
23.01.2024 | 13,60 | 13,87 | 13,59 | 13,74 | 1,10% | 17.400,00 |
22.01.2024 | 13,68 | 13,84 | 13,49 | 13,59 | -0,59% | - |
19.01.2024 | 13,48 | 13,70 | 13,44 | 13,67 | 1,33% | 5.130,00 |
18.01.2024 | 13,42 | 13,60 | 13,41 | 13,49 | 0,30% | - |
17.01.2024 | 13,35 | 13,45 | 13,12 | 13,45 | 0,60% | 3.838,00 |
16.01.2024 | 13,51 | 13,52 | 13,26 | 13,37 | -1,18% | 5.990,00 |
15.01.2024 | 13,62 | 13,63 | 13,45 | 13,53 | -0,59% | 6.000,00 |
12.01.2024 | 13,55 | 13,62 | 13,49 | 13,61 | 0,52% | - |
11.01.2024 | 13,53 | 13,60 | 13,44 | 13,54 | 0,30% | 2.220,00 |
10.01.2024 | 13,56 | 13,68 | 13,45 | 13,50 | -0,52% | 6.050,00 |
09.01.2024 | 13,69 | 13,69 | 13,52 | 13,57 | -0,95% | - |
08.01.2024 | 13,74 | 13,81 | 13,53 | 13,70 | -0,36% | - |
05.01.2024 | 13,74 | 13,87 | 13,64 | 13,75 | 0,00% | - |
04.01.2024 | 13,62 | 13,80 | 13,61 | 13,75 | 1,03% | - |
03.01.2024 | 13,81 | 13,82 | 13,56 | 13,61 | -1,45% | 6.486,00 |
02.01.2024 | 13,55 | 13,85 | 13,40 | 13,81 | 1,17% | 7.265,00 |
29.12.2023 | 13,45 | 13,65 | 13,41 | 13,65 | 1,56% | 2.080,00 |
28.12.2023 | 13,55 | 13,58 | 13,39 | 13,44 | -0,67% | - |
27.12.2023 | 13,65 | 13,66 | 13,44 | 13,53 | -0,73% | 340,00 |
22.12.2023 | 13,63 | 13,83 | 13,51 | 13,63 | -0,22% | 20.300,00 |
21.12.2023 | 13,75 | 13,89 | 13,56 | 13,66 | -0,51% | 6.000,00 |
20.12.2023 | 13,63 | 13,80 | 13,57 | 13,73 | 0,73% | 12.795,00 |
19.12.2023 | 13,61 | 13,77 | 13,55 | 13,63 | 0,37% | 8.720,00 |