2,448€
0,62%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,55 | 2,55 | 2,54 | 2,54 | 4,32% | 25,00 |
| 26.03.2026 | 2,49 | 2,57 | 2,38 | 2,43 | -1,62% | 3.030,00 |
| 25.03.2026 | 2,48 | 2,48 | 2,47 | 2,47 | 2,49% | - |
| 24.03.2026 | 2,47 | 2,52 | 2,39 | 2,41 | -3,50% | 300,00 |
| 23.03.2026 | 2,31 | 2,54 | 2,29 | 2,50 | 8,93% | 10.494,00 |
| 20.03.2026 | 2,32 | 2,36 | 2,26 | 2,30 | -0,76% | 4.504,00 |
| 19.03.2026 | 2,40 | 2,44 | 2,24 | 2,31 | -12,74% | 13.354,00 |
| 18.03.2026 | 2,64 | 2,66 | 2,61 | 2,65 | 1,63% | 200,00 |
| 17.03.2026 | 2,56 | 2,62 | 0,00 | 2,61 | 2,25% | 7.460,00 |
| 16.03.2026 | 2,61 | 2,67 | 2,55 | 2,55 | -2,39% | 4.635,00 |
| 13.03.2026 | 2,71 | 2,71 | 2,57 | 2,61 | -3,60% | 1.109,00 |
| 12.03.2026 | 2,70 | 2,77 | 2,67 | 2,71 | -1,45% | - |
| 11.03.2026 | 2,70 | 2,77 | 2,67 | 2,75 | 2,14% | 2.914,00 |
| 10.03.2026 | 2,81 | 2,90 | 2,64 | 2,69 | -3,93% | 14.115,00 |
| 09.03.2026 | 2,83 | 2,94 | 2,73 | 2,80 | -2,01% | 8.649,00 |
| 06.03.2026 | 3,03 | 3,03 | 2,82 | 2,86 | -7,29% | 5.136,00 |
| 05.03.2026 | 3,02 | 3,09 | 2,84 | 3,09 | 3,01% | 17.418,00 |
| 04.03.2026 | 3,03 | 3,11 | 2,93 | 3,00 | -5,89% | 2.620,00 |
| 03.03.2026 | 3,19 | 3,19 | 3,18 | 3,18 | 0,55% | - |
| 02.03.2026 | 3,21 | 3,21 | 3,13 | 3,17 | -2,16% | 1.713,00 |
| 27.02.2026 | 3,25 | 3,28 | 3,12 | 3,24 | 0,78% | 5.550,00 |
| 26.02.2026 | 3,29 | 3,30 | 3,19 | 3,21 | -6,00% | 2.887,00 |
| 25.02.2026 | 3,35 | 3,42 | 3,35 | 3,42 | 4,35% | - |
| 24.02.2026 | 3,65 | 3,66 | 3,25 | 3,27 | -5,76% | 20.830,00 |
| 23.02.2026 | 3,68 | 3,68 | 3,47 | 3,47 | -4,01% | 21.430,00 |
| 20.02.2026 | 3,74 | 3,74 | 3,58 | 3,62 | -2,49% | 11.690,00 |
| 19.02.2026 | 3,71 | 3,71 | 3,71 | 3,71 | -0,87% | - |
| 18.02.2026 | 3,71 | 3,76 | 3,68 | 3,74 | 0,54% | 1.600,00 |
| 17.02.2026 | 3,72 | 3,72 | 3,72 | 3,72 | -0,33% | - |
| 16.02.2026 | 3,71 | 3,76 | 3,69 | 3,74 | 0,95% | 906,00 |
| 13.02.2026 | 3,70 | 3,73 | 3,70 | 3,70 | -2,44% | - |
| 12.02.2026 | 3,80 | 3,80 | 3,79 | 3,79 | -0,91% | 348,00 |
| 11.02.2026 | 3,83 | 3,84 | 3,83 | 3,83 | 3,80% | 491,00 |
| 10.02.2026 | 3,76 | 3,78 | 3,67 | 3,69 | -2,32% | 5.700,00 |
| 09.02.2026 | 3,62 | 3,79 | 3,61 | 3,78 | 3,99% | 150,00 |
| 06.02.2026 | 3,60 | 3,64 | 3,60 | 3,63 | -0,14% | - |
| 05.02.2026 | 3,64 | 3,66 | 3,63 | 3,64 | 1,32% | - |
| 04.02.2026 | 3,58 | 3,60 | 3,58 | 3,59 | -1,71% | - |
| 03.02.2026 | 3,63 | 3,66 | 3,63 | 3,65 | 0,97% | - |
| 02.02.2026 | 3,62 | 3,62 | 3,61 | 3,62 | -1,43% | - |
| 30.01.2026 | 3,67 | 3,68 | 3,67 | 3,67 | -0,81% | - |
| 29.01.2026 | 3,71 | 3,71 | 3,69 | 3,70 | -0,34% | - |
| 28.01.2026 | 3,72 | 3,72 | 3,71 | 3,71 | -2,50% | - |
| 27.01.2026 | 3,81 | 3,82 | 3,81 | 3,81 | 0,40% | - |
| 26.01.2026 | 3,76 | 3,84 | 3,75 | 3,79 | 2,36% | 750,00 |
| 23.01.2026 | 3,80 | 3,83 | 3,70 | 3,70 | -2,69% | 1.157,00 |
| 22.01.2026 | 3,67 | 3,82 | 3,66 | 3,81 | 3,12% | 1.704,00 |
| 21.01.2026 | 3,67 | 3,69 | 3,67 | 3,69 | 1,37% | - |
| 20.01.2026 | 3,70 | 3,73 | 3,63 | 3,64 | -1,89% | - |
| 19.01.2026 | 3,81 | 3,82 | 3,66 | 3,71 | -4,38% | 1.158,00 |
| 16.01.2026 | 3,90 | 3,93 | 3,85 | 3,88 | 1,57% | - |
| 15.01.2026 | 3,78 | 3,83 | 3,78 | 3,82 | 1,13% | - |
| 14.01.2026 | 3,81 | 3,90 | 3,75 | 3,78 | -2,45% | 599,00 |
| 13.01.2026 | 3,88 | 3,88 | 3,86 | 3,87 | 2,72% | - |
| 12.01.2026 | 3,78 | 3,80 | 3,73 | 3,77 | 1,28% | - |
| 09.01.2026 | 3,73 | 3,74 | 3,71 | 3,72 | 0,54% | - |
| 08.01.2026 | 3,70 | 3,70 | 3,70 | 3,70 | -2,63% | - |
| 07.01.2026 | 3,80 | 3,81 | 3,80 | 3,80 | 1,81% | - |
| 06.01.2026 | 3,75 | 3,76 | 3,71 | 3,74 | -2,10% | 7.500,00 |
| 05.01.2026 | 3,81 | 3,82 | 3,79 | 3,82 | 0,99% | - |
| 02.01.2026 | 3,72 | 3,88 | 3,70 | 3,78 | 3,14% | 569,00 |
| 30.12.2025 | 3,69 | 3,69 | 3,66 | 3,66 | -0,41% | - |
| 29.12.2025 | 3,69 | 3,71 | 3,64 | 3,68 | -0,07% | 1.598,00 |
| 23.12.2025 | 3,68 | 3,69 | 3,68 | 3,68 | -0,27% | - |
| 22.12.2025 | 3,69 | 3,73 | 3,65 | 3,69 | -1,07% | 729,00 |
| 19.12.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -0,20% | - |
| 18.12.2025 | 3,70 | 3,76 | 3,68 | 3,74 | 1,84% | - |
| 17.12.2025 | 3,74 | 3,81 | 3,65 | 3,67 | -1,87% | 300,00 |
| 16.12.2025 | 3,68 | 3,88 | 3,66 | 3,74 | 1,08% | 568,00 |
| 15.12.2025 | 3,74 | 3,82 | 3,67 | 3,70 | -1,33% | - |
| 12.12.2025 | 3,69 | 3,81 | 3,68 | 3,75 | 2,81% | 3.999,00 |
| 11.12.2025 | 3,64 | 3,65 | 3,62 | 3,65 | 0,07% | - |
| 10.12.2025 | 3,71 | 3,74 | 3,64 | 3,65 | -0,75% | 40,00 |
| 09.12.2025 | 3,66 | 3,67 | 3,66 | 3,67 | -2,26% | - |
| 08.12.2025 | 3,70 | 3,76 | 3,69 | 3,76 | 2,11% | - |
| 05.12.2025 | 3,71 | 3,73 | 3,63 | 3,68 | 1,52% | 2,00 |
| 04.12.2025 | 3,84 | 3,85 | 3,62 | 3,63 | -5,48% | 10.902,00 |
| 03.12.2025 | 3,81 | 3,91 | 3,77 | 3,84 | 0,92% | 2.716,00 |
| 02.12.2025 | 3,86 | 3,88 | 3,76 | 3,80 | -1,43% | 6.337,00 |
| 01.12.2025 | 3,92 | 3,97 | 3,84 | 3,86 | -2,22% | 2.907,00 |
| 28.11.2025 | 3,91 | 3,99 | 3,89 | 3,94 | 0,83% | 1.010,00 |
| 27.11.2025 | 3,88 | 3,98 | 3,86 | 3,91 | 2,36% | 4.400,00 |
| 26.11.2025 | 3,87 | 3,90 | 3,81 | 3,82 | 0,73% | 500,00 |
| 25.11.2025 | 3,86 | 3,87 | 3,77 | 3,79 | -1,43% | 4.690,00 |
| 24.11.2025 | 3,88 | 3,96 | 3,77 | 3,85 | 0,92% | 4.434,00 |
| 21.11.2025 | 3,85 | 3,87 | 3,80 | 3,81 | -8,68% | - |
| 20.11.2025 | 4,04 | 4,32 | 3,65 | 4,18 | 3,73% | 6.090,00 |
| 19.11.2025 | 3,98 | 4,03 | 3,95 | 4,03 | 0,69% | 250,00 |
| 18.11.2025 | 4,06 | 4,08 | 3,94 | 4,00 | -3,85% | 3.140,00 |
| 17.11.2025 | 4,14 | 4,16 | 4,14 | 4,16 | 1,96% | - |
| 14.11.2025 | 4,17 | 4,19 | 4,04 | 4,08 | -1,45% | 850,00 |
| 13.11.2025 | 4,10 | 4,14 | 4,09 | 4,14 | -0,66% | - |
| 12.11.2025 | 4,19 | 4,22 | 4,09 | 4,17 | 3,16% | 1.862,00 |
| 11.11.2025 | 4,07 | 4,08 | 4,04 | 4,04 | -0,31% | - |
| 10.11.2025 | 4,05 | 4,12 | 4,02 | 4,05 | -2,64% | - |
| 07.11.2025 | 4,16 | 4,17 | 4,16 | 4,16 | 0,42% | - |
| 06.11.2025 | 4,28 | 4,28 | 4,13 | 4,14 | -3,33% | 1.986,00 |
| 05.11.2025 | 4,27 | 4,29 | 4,18 | 4,29 | -1,27% | 10.329,00 |
| 04.11.2025 | 4,50 | 4,54 | 4,31 | 4,34 | -4,41% | 8.683,00 |
| 03.11.2025 | 4,65 | 4,70 | 4,46 | 4,54 | 0,89% | 1.883,00 |