2,363€
-0,32%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 2,39 | 2,42 | 2,36 | 2,36 | -0,32% | 900,00 |
| 18.06.2026 | 2,34 | 2,40 | 2,34 | 2,37 | -0,21% | - |
| 17.06.2026 | 2,35 | 2,38 | 2,35 | 2,38 | 0,21% | - |
| 16.06.2026 | 2,35 | 2,37 | 2,35 | 2,37 | 0,64% | - |
| 15.06.2026 | 2,36 | 2,37 | 2,35 | 2,36 | -0,32% | - |
| 12.06.2026 | 2,37 | 2,37 | 2,36 | 2,36 | 2,72% | - |
| 11.06.2026 | 2,29 | 2,30 | 2,29 | 2,30 | -0,97% | - |
| 10.06.2026 | 2,29 | 2,34 | 2,29 | 2,32 | -4,03% | - |
| 09.06.2026 | 2,39 | 2,42 | 2,39 | 2,42 | -0,21% | - |
| 08.06.2026 | 2,46 | 2,46 | 2,43 | 2,43 | -1,62% | - |
| 05.06.2026 | 2,54 | 2,55 | 2,44 | 2,47 | 0,72% | 1.004,00 |
| 04.06.2026 | 2,45 | 2,47 | 2,44 | 2,45 | -1,61% | - |
| 03.06.2026 | 2,46 | 2,50 | 2,45 | 2,49 | 0,51% | - |
| 02.06.2026 | 2,47 | 2,48 | 2,47 | 2,48 | 0,41% | - |
| 01.06.2026 | 2,47 | 2,49 | 2,42 | 2,47 | 0,00% | 417,00 |
| 29.05.2026 | 2,46 | 2,47 | 2,46 | 2,47 | -0,80% | - |
| 28.05.2026 | 2,48 | 2,49 | 2,48 | 2,49 | 1,22% | - |
| 27.05.2026 | 2,48 | 2,49 | 2,44 | 2,46 | -0,81% | 300,00 |
| 26.05.2026 | 2,48 | 2,48 | 2,47 | 2,48 | -0,30% | - |
| 25.05.2026 | 2,49 | 2,51 | 2,46 | 2,48 | -3,40% | 4.100,00 |
| 22.05.2026 | 2,67 | 2,67 | 2,56 | 2,57 | -3,93% | - |
| 21.05.2026 | 2,61 | 2,71 | 2,51 | 2,68 | 9,52% | 2.400,00 |
| 20.05.2026 | 2,47 | 2,49 | 2,44 | 2,44 | -4,40% | - |
| 19.05.2026 | 2,56 | 2,56 | 2,55 | 2,56 | 1,19% | - |
| 18.05.2026 | 2,63 | 2,64 | 2,53 | 2,53 | 0,70% | 2.453,00 |
| 15.05.2026 | 2,50 | 2,51 | 2,50 | 2,51 | 0,20% | - |
| 14.05.2026 | 2,62 | 2,66 | 2,50 | 2,50 | -2,91% | - |
| 13.05.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 3,72% | - |
| 12.05.2026 | 2,58 | 2,63 | 2,49 | 2,49 | -2,45% | 203,00 |
| 11.05.2026 | 2,54 | 2,60 | 2,54 | 2,55 | -2,02% | 1.000,00 |
| 08.05.2026 | 2,59 | 2,64 | 2,58 | 2,60 | -0,67% | - |
| 07.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,15% | - |
| 06.05.2026 | 2,67 | 2,68 | 2,67 | 2,68 | -2,46% | - |
| 05.05.2026 | 2,71 | 2,77 | 2,69 | 2,74 | -0,63% | - |
| 04.05.2026 | 2,73 | 2,78 | 2,73 | 2,76 | 0,55% | 1.000,00 |
| 30.04.2026 | 2,76 | 2,76 | 2,74 | 2,75 | -0,09% | - |
| 29.04.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -0,27% | - |
| 28.04.2026 | 2,80 | 2,82 | 2,72 | 2,76 | 0,55% | - |
| 27.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,55% | - |
| 24.04.2026 | 2,75 | 2,79 | 2,72 | 2,73 | -0,73% | 107,00 |
| 23.04.2026 | 2,77 | 2,77 | 2,74 | 2,75 | -2,66% | - |
| 22.04.2026 | 2,87 | 2,88 | 2,81 | 2,82 | -1,83% | 185,00 |
| 21.04.2026 | 2,88 | 3,01 | 2,82 | 2,87 | 5,51% | 1.566,00 |
| 20.04.2026 | 2,76 | 2,76 | 2,71 | 2,72 | 1,40% | - |
| 17.04.2026 | 2,68 | 2,73 | 2,68 | 2,69 | 0,66% | - |
| 16.04.2026 | 2,62 | 2,71 | 2,60 | 2,67 | 0,28% | 2.982,00 |
| 15.04.2026 | 2,69 | 2,76 | 2,65 | 2,66 | 2,11% | 1.300,00 |
| 14.04.2026 | 2,60 | 2,61 | 2,59 | 2,61 | 1,36% | 307,00 |
| 13.04.2026 | 2,53 | 2,58 | 2,53 | 2,57 | 3,73% | - |
| 10.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,85% | - |
| 09.04.2026 | 2,52 | 2,65 | 2,40 | 2,43 | -2,11% | 1.502,00 |
| 08.04.2026 | 2,46 | 2,54 | 2,46 | 2,49 | -4,15% | 3.726,00 |
| 07.04.2026 | 2,63 | 2,66 | 2,59 | 2,59 | 1,67% | - |
| 02.04.2026 | 2,56 | 2,56 | 2,55 | 2,55 | -1,73% | - |
| 01.04.2026 | 2,45 | 2,81 | 2,45 | 2,60 | 6,57% | 1.865,00 |
| 31.03.2026 | 2,41 | 2,50 | 2,35 | 2,44 | -3,37% | 1.236,00 |
| 30.03.2026 | 2,53 | 2,53 | 2,52 | 2,52 | 2,96% | - |
| 27.03.2026 | 2,55 | 2,55 | 2,44 | 2,45 | 0,62% | 825,00 |
| 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% | - |