15,700€
0,64%
Echtzeit-Aktienkurs TAKARA HLDGS
Bid:
Ask:
Aktienkurse zur TAKARA HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,65 | 15,95 | 15,45 | 15,70 | 0,64% | - |
| 11.11.2026 | 15,70 | 15,95 | 15,60 | 15,60 | -4,88% | - |
| 10.11.2026 | 16,20 | 16,40 | 16,20 | 16,40 | -0,30% | 495,00 |
| 09.11.2026 | 16,15 | 16,65 | 16,05 | 16,45 | -6,53% | - |
| 06.11.2026 | 17,50 | 17,80 | 17,50 | 17,60 | -1,95% | - |
| 05.11.2026 | 18,55 | 18,75 | 17,90 | 17,95 | -3,49% | - |
| 04.11.2026 | 18,60 | 18,70 | 18,45 | 18,60 | 6,29% | - |
| 03.11.2026 | 17,55 | 17,65 | 17,50 | 17,50 | -0,85% | - |
| 02.11.2026 | 17,60 | 17,75 | 17,50 | 17,65 | 11,01% | - |
| 30.10.2026 | 15,90 | 16,00 | 15,75 | 15,90 | 1,27% | - |
| 29.10.2026 | 15,80 | 15,85 | 15,65 | 15,70 | 0,96% | - |
| 28.10.2026 | 15,55 | 15,65 | 15,45 | 15,55 | -0,64% | - |
| 27.10.2026 | 15,65 | 15,70 | 15,55 | 15,65 | 0,64% | - |
| 26.10.2026 | 15,50 | 15,60 | 15,50 | 15,55 | 0,00% | - |
| 23.10.2026 | 15,40 | 15,70 | 15,35 | 15,55 | -4,01% | - |
| 22.10.2026 | 16,10 | 16,30 | 16,00 | 16,20 | -0,61% | - |
| 21.10.2026 | 16,20 | 16,40 | 16,20 | 16,30 | 2,52% | 14,00 |
| 20.10.2026 | 16,10 | 16,10 | 15,90 | 15,90 | -4,79% | - |
| 19.10.2026 | 16,90 | 16,95 | 16,60 | 16,70 | -4,02% | 986,00 |
| 16.10.2026 | 17,95 | 17,95 | 17,40 | 17,40 | 6,10% | - |
| 15.10.2026 | 16,40 | 16,40 | 16,30 | 16,40 | 10,07% | - |
| 14.10.2026 | 15,10 | 15,10 | 14,85 | 14,90 | 3,47% | - |
| 13.10.2026 | 14,35 | 14,50 | 14,35 | 14,40 | -2,37% | - |
| 12.10.2026 | 14,60 | 14,90 | 14,50 | 14,75 | 1,37% | 8.400,00 |
| 09.10.2026 | 14,55 | 14,60 | 14,50 | 14,55 | 2,83% | - |
| 08.10.2026 | 14,20 | 14,30 | 14,05 | 14,15 | -1,39% | - |
| 07.10.2026 | 14,20 | 14,35 | 14,15 | 14,35 | 1,06% | - |
| 06.10.2026 | 14,25 | 14,30 | 14,10 | 14,20 | -4,70% | - |
| 05.10.2026 | 14,85 | 15,05 | 14,85 | 14,90 | 1,02% | - |
| 02.10.2026 | 14,45 | 15,05 | 14,10 | 14,75 | 0,68% | - |
| 01.10.2026 | 14,85 | 14,85 | 14,35 | 14,65 | -2,01% | - |
| 30.09.2026 | 14,95 | 15,05 | 14,85 | 14,95 | 1,36% | 8.400,00 |
| 29.09.2026 | 14,60 | 14,75 | 14,60 | 14,75 | 0,34% | - |
| 28.09.2026 | 14,65 | 14,75 | 14,55 | 14,70 | -2,33% | - |
| 25.09.2026 | 15,05 | 15,05 | 14,85 | 15,05 | 4,88% | - |
| 24.09.2026 | 14,40 | 14,45 | 14,30 | 14,35 | 1,77% | - |
| 23.09.2026 | 14,00 | 14,10 | 13,90 | 14,10 | 0,00% | - |
| 22.09.2026 | 13,80 | 14,10 | 13,80 | 14,10 | 0,36% | - |
| 21.09.2026 | 14,05 | 14,05 | 13,95 | 14,05 | 0,36% | 360,00 |
| 18.09.2026 | 13,95 | 14,05 | 13,85 | 14,00 | -1,06% | - |
| 17.09.2026 | 14,15 | 14,25 | 14,05 | 14,15 | 2,54% | - |
| 16.09.2026 | 13,90 | 13,90 | 13,75 | 13,80 | 0,73% | - |
| 15.09.2026 | 13,70 | 13,80 | 13,65 | 13,70 | -1,79% | - |
| 14.09.2026 | 13,75 | 14,00 | 13,70 | 13,95 | -2,11% | 13,00 |
| 11.09.2026 | 14,20 | 14,35 | 14,10 | 14,25 | 2,15% | - |
| 10.09.2026 | 14,00 | 14,00 | 13,75 | 13,95 | 2,20% | 20,00 |
| 09.09.2026 | 13,80 | 13,80 | 13,55 | 13,65 | 0,00% | - |
| 08.09.2026 | 13,60 | 13,70 | 13,55 | 13,65 | 0,37% | - |
| 07.09.2026 | 13,60 | 13,65 | 13,50 | 13,60 | -0,37% | - |
| 04.09.2026 | 13,45 | 13,65 | 13,35 | 13,65 | 8,76% | - |
| 03.09.2026 | 12,35 | 12,60 | 12,30 | 12,55 | 6,36% | - |
| 02.09.2026 | 11,75 | 11,90 | 11,70 | 11,80 | 1,72% | - |
| 01.09.2026 | 11,75 | 11,80 | 11,55 | 11,60 | 0,87% | - |
| 31.08.2026 | 11,50 | 11,60 | 11,45 | 11,50 | 1,32% | 880,00 |
| 28.08.2026 | 11,30 | 11,40 | 11,30 | 11,35 | 0,00% | - |
| 27.08.2026 | 11,40 | 11,40 | 11,30 | 11,35 | -3,40% | - |
| 26.08.2026 | 11,70 | 11,75 | 11,65 | 11,75 | 0,43% | - |
| 25.08.2026 | 11,75 | 11,80 | 11,70 | 11,70 | 0,43% | - |
| 24.08.2026 | 11,60 | 11,70 | 11,55 | 11,65 | -1,69% | - |
| 21.08.2026 | 11,80 | 11,85 | 11,65 | 11,85 | 0,42% | 13,00 |
| 20.08.2026 | 11,80 | 11,90 | 11,75 | 11,80 | 3,06% | - |
| 19.08.2026 | 11,40 | 11,60 | 11,40 | 11,45 | 19,90% | - |
| 05.05.2026 | 9,58 | 9,58 | 9,55 | 9,55 | -0,26% | - |
| 04.05.2026 | 9,63 | 9,63 | 9,58 | 9,58 | -0,52% | - |
| 30.04.2026 | 9,55 | 9,73 | 9,40 | 9,63 | 1,32% | - |
| 29.04.2026 | 9,58 | 9,58 | 9,50 | 9,50 | -0,78% | - |
| 28.04.2026 | 9,55 | 9,63 | 9,48 | 9,58 | 2,13% | - |
| 27.04.2026 | 9,43 | 9,45 | 9,38 | 9,38 | -1,57% | - |
| 24.04.2026 | 9,60 | 9,63 | 9,48 | 9,53 | -2,56% | - |
| 23.04.2026 | 9,78 | 9,85 | 9,75 | 9,78 | -1,01% | - |
| 22.04.2026 | 9,88 | 9,90 | 9,83 | 9,88 | 1,02% | - |
| 21.04.2026 | 9,80 | 9,85 | 9,75 | 9,78 | -2,01% | 15,00 |
| 20.04.2026 | 10,08 | 10,13 | 9,98 | 9,98 | 0,00% | - |
| 17.04.2026 | 9,83 | 10,00 | 9,80 | 9,98 | 1,27% | - |
| 16.04.2026 | 9,83 | 9,90 | 9,83 | 9,85 | 3,41% | - |
| 15.04.2026 | 9,53 | 9,58 | 9,50 | 9,53 | 2,14% | - |
| 14.04.2026 | 9,23 | 9,33 | 9,23 | 9,33 | -1,06% | - |
| 13.04.2026 | 9,30 | 9,43 | 9,30 | 9,43 | 0,53% | - |
| 10.04.2026 | 9,53 | 9,55 | 9,33 | 9,38 | -2,09% | - |
| 09.04.2026 | 9,60 | 9,63 | 9,53 | 9,58 | 0,26% | - |
| 08.04.2026 | 9,53 | 9,63 | 9,50 | 9,55 | 1,87% | - |
| 07.04.2026 | 9,38 | 9,48 | 9,38 | 9,38 | 6,23% | - |
| 02.04.2026 | 8,73 | 8,88 | 8,73 | 8,83 | 2,02% | - |
| 01.04.2026 | 8,68 | 8,70 | 8,63 | 8,65 | 0,29% | 1.474,00 |
| 31.03.2026 | 8,50 | 8,63 | 8,45 | 8,63 | 0,58% | - |
| 30.03.2026 | 8,53 | 8,60 | 8,50 | 8,58 | 0,29% | - |
| 27.03.2026 | 8,78 | 8,83 | 8,55 | 8,55 | -0,29% | - |
| 26.03.2026 | 8,68 | 8,68 | 8,55 | 8,58 | -0,29% | - |
| 25.03.2026 | 8,50 | 8,68 | 8,50 | 8,60 | 1,18% | - |
| 24.03.2026 | 8,55 | 8,58 | 8,45 | 8,50 | 3,34% | - |
| 23.03.2026 | 8,20 | 8,38 | 8,15 | 8,23 | -1,79% | 15,00 |
| 20.03.2026 | 8,30 | 8,38 | 8,30 | 8,38 | 0,00% | - |
| 19.03.2026 | 8,38 | 8,38 | 8,30 | 8,38 | 2,76% | - |
| 18.03.2026 | 8,33 | 8,35 | 8,15 | 8,15 | 0,62% | - |
| 17.03.2026 | 8,10 | 8,13 | 8,08 | 8,10 | 2,53% | 465,00 |
| 16.03.2026 | 7,98 | 7,98 | 7,90 | 7,90 | 3,61% | - |
| 13.03.2026 | 7,50 | 7,70 | 7,45 | 7,63 | -3,17% | - |
| 12.03.2026 | 7,78 | 7,88 | 7,75 | 7,88 | -6,80% | - |
| 11.03.2026 | 8,43 | 8,48 | 8,43 | 8,45 | -0,88% | - |
| 10.03.2026 | 8,58 | 8,63 | 8,50 | 8,53 | -3,40% | - |