15,900€
Echtzeit-Aktienkurs TAKARA HLDGS
Bid:
Ask:
Aktienkurse zur TAKARA HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 11.11.2026 | 15,50 | 15,90 | 15,50 | 15,90 | -2,45% | 63,00 |
| 10.11.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | 28,00 |
| 09.11.2026 | 16,00 | 16,70 | 16,00 | 16,70 | -5,65% | 26,00 |
| 06.11.2026 | 17,30 | 18,00 | 17,30 | 17,70 | -3,80% | 89,00 |
| 05.11.2026 | 19,00 | 19,10 | 18,40 | 18,40 | 1,10% | 6,00 |
| 04.11.2026 | 18,50 | 18,60 | 18,20 | 18,20 | 5,20% | 510,00 |
| 03.11.2026 | 17,30 | 17,70 | 17,30 | 17,30 | -2,81% | 32,00 |
| 02.11.2026 | 17,80 | 18,10 | 17,30 | 17,80 | 12,66% | 926,00 |
| 30.10.2026 | 16,00 | 16,00 | 15,65 | 15,80 | 0,64% | - |
| 29.10.2026 | 15,70 | 15,75 | 15,60 | 15,70 | 0,32% | - |
| 28.10.2026 | 15,60 | 15,70 | 15,55 | 15,65 | 0,32% | - |
| 27.10.2026 | 15,55 | 15,65 | 15,55 | 15,60 | 1,96% | - |
| 26.10.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 15,00 |
| 23.10.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | 400,00 |
| 22.10.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | 55,00 |
| 21.10.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 35,00 |
| 20.10.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 1,00 |
| 19.10.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -5,71% | 2,00 |
| 16.10.2026 | 17,50 | 18,00 | 17,40 | 17,50 | 7,36% | 275,00 |
| 15.10.2026 | 15,80 | 16,30 | 15,80 | 16,30 | 7,24% | 321,00 |
| 14.10.2026 | 14,80 | 15,20 | 14,80 | 15,20 | 5,56% | 3,00 |
| 13.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 1.645,00 |
| 09.10.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,78% | 26,00 |
| 08.10.2026 | 14,20 | 14,25 | 14,05 | 14,05 | -1,06% | - |
| 07.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 7,00 |
| 06.10.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -5,30% | 26,00 |
| 05.10.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 1,00 |
| 02.10.2026 | 14,80 | 15,00 | 14,80 | 14,90 | 0,00% | 2.200,00 |
| 01.10.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 1,36% | 1.712,00 |
| 30.09.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | 3,00 |
| 29.09.2026 | 14,70 | 14,80 | 14,65 | 14,75 | 1,72% | - |
| 28.09.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | 31,00 |
| 25.09.2026 | 14,90 | 15,00 | 14,80 | 15,00 | 2,74% | - |
| 24.09.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | 1,00 |
| 23.09.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 22.09.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 0,00% | 366,00 |
| 21.09.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 8,00 |
| 18.09.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | 36,00 |
| 17.09.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,51% | 15,00 |
| 16.09.2026 | 13,80 | 13,95 | 13,65 | 13,95 | 1,45% | - |
| 15.09.2026 | 13,75 | 13,80 | 13,60 | 13,75 | -1,08% | - |
| 14.09.2026 | 14,10 | 14,10 | 13,90 | 13,90 | -2,80% | 58,00 |
| 11.09.2026 | 14,50 | 14,50 | 14,30 | 14,30 | 5,15% | 21,00 |
| 10.09.2026 | 14,10 | 14,10 | 13,60 | 13,60 | 0,74% | 72,00 |
| 09.09.2026 | 13,70 | 13,75 | 13,45 | 13,50 | -1,10% | - |
| 08.09.2026 | 13,65 | 13,65 | 13,55 | 13,65 | 0,37% | - |
| 07.09.2026 | 13,55 | 13,65 | 13,55 | 13,60 | -1,45% | - |
| 04.09.2026 | 13,80 | 13,80 | 13,50 | 13,80 | 9,52% | 81,00 |
| 03.09.2026 | 12,45 | 12,65 | 12,40 | 12,60 | 6,33% | - |
| 02.09.2026 | 11,75 | 11,85 | 11,65 | 11,85 | 1,28% | - |
| 01.09.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 2,00 |
| 31.08.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 2,20% | 2,00 |
| 28.08.2026 | 11,35 | 11,50 | 11,35 | 11,35 | -0,44% | - |
| 27.08.2026 | 11,35 | 11,40 | 11,35 | 11,40 | -2,98% | - |
| 26.08.2026 | 11,65 | 11,75 | 11,65 | 11,75 | -0,42% | - |
| 25.08.2026 | 11,80 | 11,85 | 11,75 | 11,80 | 1,72% | - |
| 24.08.2026 | 11,55 | 11,65 | 11,55 | 11,60 | -1,28% | - |
| 21.08.2026 | 11,80 | 11,85 | 11,65 | 11,75 | 0,00% | - |
| 20.08.2026 | 11,85 | 11,90 | 11,60 | 11,75 | 2,17% | - |
| 19.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 165,00 |
| 18.08.2026 | 11,45 | 11,50 | 11,30 | 11,30 | 0,00% | - |
| 17.08.2026 | 11,25 | 11,40 | 11,25 | 11,30 | 0,89% | - |
| 14.08.2026 | 11,25 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 13.08.2026 | 11,15 | 11,40 | 11,15 | 11,30 | 0,89% | - |
| 12.08.2026 | 11,05 | 11,25 | 11,00 | 11,20 | 2,75% | - |
| 11.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,46% | - |
| 10.08.2026 | 11,00 | 11,00 | 10,90 | 10,95 | -4,37% | - |
| 07.08.2026 | 11,60 | 11,70 | 11,35 | 11,45 | -1,29% | - |
| 06.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 4,98% | 1,00 |
| 05.08.2026 | 11,15 | 11,25 | 11,05 | 11,05 | -3,07% | - |
| 04.08.2026 | 11,15 | 11,40 | 11,10 | 11,40 | 1,79% | - |
| 03.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | 2,00 |
| 31.07.2026 | 11,10 | 11,40 | 11,10 | 11,40 | -6,17% | 19,00 |
| 30.07.2026 | 11,55 | 12,15 | 11,45 | 12,15 | 5,65% | - |
| 29.07.2026 | 11,70 | 11,70 | 11,50 | 11,50 | 0,88% | 21,00 |
| 28.07.2026 | 11,35 | 11,45 | 11,25 | 11,40 | 0,00% | - |
| 27.07.2026 | 11,60 | 11,75 | 11,40 | 11,40 | -1,30% | - |
| 24.07.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | - |
| 23.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | 432,00 |
| 22.07.2026 | 11,70 | 11,75 | 11,60 | 11,75 | -1,26% | - |
| 21.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | 75,00 |
| 20.07.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,43% | - |
| 17.07.2026 | 11,50 | 11,75 | 11,40 | 11,70 | 0,00% | - |
| 16.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 1,00 |
| 15.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 424,00 |
| 14.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | 2,00 |
| 13.07.2026 | 11,60 | 11,60 | 11,40 | 11,40 | 0,00% | 121,00 |
| 10.07.2026 | 11,45 | 11,45 | 11,30 | 11,40 | -1,30% | - |
| 09.07.2026 | 11,60 | 11,65 | 11,55 | 11,55 | 0,00% | - |
| 08.07.2026 | 11,60 | 11,65 | 11,30 | 11,55 | -0,43% | - |
| 07.07.2026 | 11,90 | 11,90 | 11,60 | 11,60 | 0,00% | 11,00 |
| 06.07.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 0,87% | 4,00 |
| 03.07.2026 | 11,50 | 11,50 | 11,30 | 11,50 | 7,48% | 7,00 |
| 02.07.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -10,08% | 483,00 |
| 01.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 2,00 |
| 30.06.2026 | 12,15 | 12,15 | 12,05 | 12,10 | -0,41% | - |
| 29.06.2026 | 12,25 | 12,35 | 12,10 | 12,15 | -0,41% | - |
| 26.06.2026 | 12,15 | 12,25 | 11,80 | 12,20 | -2,01% | - |
| 25.06.2026 | 12,55 | 12,55 | 12,45 | 12,45 | 2,47% | - |