14,900€
2,05%
Echtzeit-Aktienkurs Takara Shuzo
Bid:
Ask:
Aktienkurse zur Takara Shuzo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 14,90 | 14,95 | 14,85 | 14,95 | 2,40% | - |
| 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% | - |
| 24.06.2026 | 12,05 | 12,15 | 12,05 | 12,15 | 0,41% | - |
| 23.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | 4,00 |
| 22.06.2026 | 12,50 | 12,50 | 12,30 | 12,30 | -0,40% | 430,00 |
| 19.06.2026 | 12,35 | 12,45 | 12,35 | 12,35 | -0,40% | - |
| 18.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 5,08% | 23,00 |
| 17.06.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 3,51% | - |
| 16.06.2026 | 11,35 | 11,40 | 11,30 | 11,40 | 1,79% | - |
| 15.06.2026 | 11,25 | 11,25 | 11,10 | 11,20 | -4,68% | - |
| 12.06.2026 | 11,70 | 11,85 | 11,60 | 11,75 | -1,26% | - |
| 11.06.2026 | 11,90 | 12,10 | 11,75 | 11,90 | 3,03% | - |
| 10.06.2026 | 11,60 | 11,60 | 11,30 | 11,55 | 2,21% | - |
| 09.06.2026 | 11,50 | 11,60 | 11,30 | 11,30 | -1,74% | - |
| 08.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | 11,00 |
| 05.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,15% | 417,00 |
| 04.06.2026 | 11,85 | 11,90 | 11,65 | 11,65 | 4,02% | - |
| 03.06.2026 | 11,30 | 11,30 | 11,20 | 11,20 | -5,08% | 666,00 |
| 02.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | 100,00 |
| 01.06.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | 671,00 |
| 29.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 42,00 |
| 28.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | 430,00 |
| 27.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 4,93% | - |
| 25.05.2026 | 11,10 | 11,30 | 11,00 | 11,15 | 2,29% | - |
| 22.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,40% | 5,00 |
| 21.05.2026 | 10,80 | 10,85 | 10,65 | 10,75 | 2,38% | - |
| 20.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | 31,00 |
| 19.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 2,80% | 1,00 |
| 18.05.2026 | 9,98 | 9,98 | 9,80 | 9,83 | -0,51% | - |
| 15.05.2026 | 9,83 | 9,98 | 9,83 | 9,88 | 0,51% | - |
| 14.05.2026 | 9,83 | 9,88 | 9,78 | 9,83 | 1,81% | - |
| 12.05.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -1,28% | 400,00 |
| 11.05.2026 | 9,83 | 9,83 | 9,78 | 9,78 | -0,51% | - |
| 08.05.2026 | 9,83 | 9,88 | 9,80 | 9,83 | 0,77% | - |
| 07.05.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 0,78% | 500,00 |