2,483€
-4,24%
Echtzeit-Aktienkurs TAKKT AG O.N.
Bid:
Ask:
Aktienkurse zur TAKKT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 2,56 | 2,67 | 2,46 | 2,48 | -4,24% | 7.725,00 |
| 29.10.2026 | 2,42 | 2,61 | 2,42 | 2,59 | 6,80% | 6.172,00 |
| 28.10.2026 | 2,62 | 2,66 | 2,43 | 2,43 | -3,46% | 3.024,00 |
| 27.10.2026 | 2,70 | 2,70 | 2,48 | 2,52 | -6,09% | 9.115,00 |
| 26.10.2026 | 2,69 | 2,75 | 2,67 | 2,68 | -3,08% | 20.960,00 |
| 23.10.2026 | 2,65 | 2,76 | 2,65 | 2,76 | 4,54% | 1.612,00 |
| 22.10.2026 | 2,68 | 2,75 | 2,64 | 2,64 | -4,07% | 13.415,00 |
| 21.10.2026 | 2,80 | 2,89 | 2,42 | 2,76 | 0,73% | 11.215,00 |
| 20.10.2026 | 2,88 | 2,93 | 2,73 | 2,74 | -5,20% | 9.325,00 |
| 19.10.2026 | 2,93 | 2,98 | 2,87 | 2,89 | -3,29% | 13.382,00 |
| 16.10.2026 | 2,91 | 2,99 | 2,86 | 2,98 | 2,16% | 16,00 |
| 15.10.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,34% | - |
| 14.10.2026 | 2,89 | 3,00 | 2,88 | 2,93 | 1,98% | 13.562,00 |
| 13.10.2026 | 2,92 | 2,95 | 2,83 | 2,87 | -1,37% | 9.000,00 |
| 12.10.2026 | 2,91 | 3,07 | 2,83 | 2,91 | 0,28% | 29.004,00 |
| 09.10.2026 | 3,00 | 3,00 | 2,85 | 2,91 | -3,26% | 498,00 |
| 08.10.2026 | 2,98 | 3,03 | 2,91 | 3,00 | 0,77% | 3.186,00 |
| 07.10.2026 | 2,90 | 3,06 | 2,90 | 2,98 | 2,76% | 112,00 |
| 06.10.2026 | 3,06 | 3,06 | 2,85 | 2,90 | -4,07% | 5.310,00 |
| 05.10.2026 | 3,01 | 3,05 | 2,94 | 3,02 | 0,10% | 4.199,00 |
| 02.10.2026 | 3,06 | 3,07 | 3,01 | 3,02 | -1,24% | 726,00 |
| 01.10.2026 | 3,12 | 3,14 | 3,00 | 3,06 | -0,39% | 11.651,00 |
| 30.09.2026 | 3,14 | 3,14 | 3,01 | 3,07 | 0,56% | 5.304,00 |
| 29.09.2026 | 3,09 | 3,09 | 2,98 | 3,05 | -1,61% | 6.330,00 |
| 28.09.2026 | 3,09 | 3,12 | 3,03 | 3,10 | 2,07% | 7.564,00 |
| 25.09.2026 | 3,10 | 3,11 | 3,03 | 3,04 | -2,19% | 27.600,00 |
| 24.09.2026 | 3,10 | 3,11 | 2,99 | 3,11 | 0,32% | 12.000,00 |
| 23.09.2026 | 3,04 | 3,19 | 2,98 | 3,10 | 1,97% | 11.475,00 |
| 22.09.2026 | 3,06 | 3,06 | 3,00 | 3,04 | -0,65% | 6.415,00 |
| 21.09.2026 | 3,07 | 3,09 | 2,95 | 3,06 | 0,99% | 7.855,00 |
| 18.09.2026 | 3,23 | 3,26 | 2,96 | 3,03 | -5,02% | 15.545,00 |
| 17.09.2026 | 3,26 | 3,28 | 3,18 | 3,19 | -2,21% | - |
| 16.09.2026 | 3,26 | 3,29 | 3,13 | 3,26 | -0,40% | 6.620,00 |
| 15.09.2026 | 3,15 | 3,29 | 3,15 | 3,27 | 4,24% | 47.400,00 |
| 14.09.2026 | 3,14 | 3,24 | 3,10 | 3,14 | -0,79% | 26,00 |
| 11.09.2026 | 3,26 | 3,27 | 3,07 | 3,17 | -3,21% | 16.024,00 |
| 10.09.2026 | 3,20 | 3,27 | 3,18 | 3,27 | 2,41% | 12.979,00 |
| 09.09.2026 | 3,22 | 3,23 | 3,16 | 3,19 | 0,95% | 2.435,00 |
| 08.09.2026 | 3,21 | 3,25 | 3,09 | 3,16 | 0,64% | 9.710,00 |
| 07.09.2026 | 3,01 | 3,32 | 3,01 | 3,14 | 5,47% | 44.664,00 |
| 04.09.2026 | 2,98 | 3,04 | 2,84 | 2,98 | 1,36% | 9.865,00 |
| 03.09.2026 | 2,81 | 3,07 | 2,75 | 2,94 | 4,70% | 32.849,00 |
| 02.09.2026 | 2,71 | 2,82 | 2,66 | 2,81 | 4,46% | - |
| 01.09.2026 | 2,71 | 2,75 | 2,61 | 2,69 | 0,00% | 5.430,00 |
| 31.08.2026 | 2,80 | 2,80 | 2,69 | 2,69 | -3,14% | 31.907,00 |
| 28.08.2026 | 2,83 | 2,84 | 2,75 | 2,78 | -2,39% | 5.886,00 |
| 27.08.2026 | 2,87 | 3,00 | 2,80 | 2,84 | -1,97% | 1.198,00 |
| 26.08.2026 | 2,73 | 2,91 | 2,72 | 2,90 | 6,30% | 24.045,00 |
| 25.08.2026 | 2,78 | 2,84 | 2,72 | 2,73 | -2,50% | 17.651,00 |
| 24.08.2026 | 2,69 | 2,81 | 2,64 | 2,80 | 4,09% | 5.516,00 |
| 21.08.2026 | 2,80 | 2,92 | 2,67 | 2,69 | -4,10% | 6.792,00 |
| 20.08.2026 | 2,75 | 2,81 | 2,72 | 2,80 | 4,39% | 800,00 |
| 19.08.2026 | 2,75 | 2,80 | 2,67 | 2,69 | 1,13% | 10.308,00 |
| 05.05.2026 | 2,72 | 2,77 | 2,60 | 2,66 | -2,21% | 21.447,00 |
| 04.05.2026 | 2,73 | 2,78 | 2,71 | 2,72 | -0,73% | 2.541,00 |
| 30.04.2026 | 2,71 | 2,87 | 2,71 | 2,74 | -0,73% | 17.838,00 |
| 29.04.2026 | 2,75 | 2,83 | 2,72 | 2,76 | 0,36% | 3.749,00 |
| 28.04.2026 | 2,80 | 2,83 | 2,72 | 2,75 | -1,89% | 1.378,00 |
| 27.04.2026 | 2,78 | 2,84 | 2,74 | 2,80 | 2,12% | 9.436,00 |
| 24.04.2026 | 2,76 | 2,84 | 2,68 | 2,74 | -0,83% | 9.979,00 |
| 23.04.2026 | 2,77 | 2,82 | 2,74 | 2,76 | -0,61% | 5.412,00 |
| 22.04.2026 | 2,87 | 2,89 | 2,74 | 2,78 | -3,14% | 5.506,00 |
| 21.04.2026 | 2,86 | 3,00 | 2,81 | 2,87 | -0,17% | 11.581,00 |
| 20.04.2026 | 2,73 | 2,88 | 2,73 | 2,88 | 4,93% | 1.239,00 |
| 17.04.2026 | 2,69 | 2,86 | 2,65 | 2,74 | 2,12% | 5.907,00 |
| 16.04.2026 | 2,62 | 2,70 | 2,61 | 2,68 | 2,60% | 8.285,00 |
| 15.04.2026 | 2,70 | 2,75 | 2,62 | 2,62 | -2,79% | 10.653,00 |
| 14.04.2026 | 2,60 | 2,74 | 2,60 | 2,69 | 2,87% | 16.235,00 |
| 13.04.2026 | 2,56 | 2,67 | 2,49 | 2,62 | 1,83% | 16.976,00 |
| 10.04.2026 | 2,50 | 2,65 | 2,44 | 2,57 | 3,13% | 6.718,00 |
| 09.04.2026 | 2,54 | 2,60 | 2,40 | 2,49 | -1,78% | 11.100,00 |
| 08.04.2026 | 2,47 | 2,61 | 2,46 | 2,54 | 2,84% | 15.712,00 |
| 07.04.2026 | 2,61 | 2,66 | 2,44 | 2,47 | -6,56% | 7.702,00 |
| 02.04.2026 | 2,60 | 2,74 | 2,57 | 2,64 | 1,46% | 6.438,00 |
| 01.04.2026 | 2,47 | 2,67 | 2,47 | 2,60 | 6,21% | 3.078,00 |
| 31.03.2026 | 2,35 | 2,49 | 2,35 | 2,45 | 1,45% | 9.565,00 |
| 30.03.2026 | 2,53 | 2,53 | 2,40 | 2,41 | -4,55% | 12.220,00 |
| 27.03.2026 | 2,52 | 2,57 | 2,43 | 2,53 | -0,08% | 24.446,00 |
| 26.03.2026 | 2,51 | 2,57 | 2,39 | 2,53 | 0,80% | 11.987,00 |
| 25.03.2026 | 2,49 | 2,52 | 2,46 | 2,51 | 1,41% | 3.508,00 |
| 24.03.2026 | 2,50 | 2,51 | 2,39 | 2,48 | -1,00% | 9.400,00 |
| 23.03.2026 | 2,31 | 2,51 | 2,29 | 2,50 | 7,62% | 18.720,00 |
| 20.03.2026 | 2,35 | 2,35 | 2,26 | 2,32 | 0,56% | 34.510,00 |
| 19.03.2026 | 2,44 | 2,44 | 2,23 | 2,31 | -4,94% | 15.331,00 |
| 18.03.2026 | 2,63 | 2,67 | 2,37 | 2,43 | -6,72% | 16.570,00 |
| 17.03.2026 | 2,58 | 2,62 | 2,52 | 2,61 | 0,66% | 12.922,00 |
| 16.03.2026 | 2,68 | 2,68 | 2,50 | 2,59 | -0,27% | 11.899,00 |
| 13.03.2026 | 2,70 | 2,70 | 2,57 | 2,60 | -3,64% | 17.621,00 |
| 12.03.2026 | 2,77 | 2,77 | 2,66 | 2,69 | -1,28% | 8.500,00 |
| 11.03.2026 | 2,70 | 2,77 | 2,66 | 2,73 | 0,74% | 49.057,00 |
| 10.03.2026 | 2,85 | 2,86 | 2,66 | 2,71 | -4,14% | 5.425,00 |
| 09.03.2026 | 2,85 | 2,90 | 2,72 | 2,83 | -2,75% | 20.088,00 |
| 06.03.2026 | 2,99 | 3,01 | 2,83 | 2,91 | -3,26% | 11.226,00 |
| 05.03.2026 | 3,04 | 3,10 | 2,91 | 3,00 | -1,64% | 24.737,00 |
| 04.03.2026 | 3,12 | 3,12 | 2,94 | 3,05 | -0,49% | 16.255,00 |
| 03.03.2026 | 3,21 | 3,22 | 3,01 | 3,07 | -4,72% | 20.234,00 |
| 02.03.2026 | 3,18 | 3,25 | 3,13 | 3,22 | -1,17% | 7.668,00 |
| 27.02.2026 | 3,27 | 3,28 | 3,13 | 3,26 | -0,52% | 18.450,00 |
| 26.02.2026 | 3,27 | 3,31 | 3,19 | 3,28 | -0,91% | 25.864,00 |
| 25.02.2026 | 3,41 | 3,42 | 3,21 | 3,31 | -1,28% | 14.141,00 |