2,535€
1,81%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 2,51 | 2,60 | 2,40 | 2,49 | -2,54% | 19.277,00 |
| 25.03.2026 | 2,50 | 2,56 | 2,46 | 2,56 | 5,80% | 7.867,00 |
| 24.03.2026 | 2,46 | 2,47 | 2,39 | 2,42 | -1,23% | 5.072,00 |
| 23.03.2026 | 2,31 | 2,55 | 2,30 | 2,45 | 6,07% | 41.669,00 |
| 20.03.2026 | 2,37 | 2,37 | 2,26 | 2,31 | -2,74% | 32.237,00 |
| 19.03.2026 | 2,45 | 2,45 | 2,26 | 2,37 | -3,85% | 34.902,00 |
| 18.03.2026 | 2,64 | 2,66 | 2,37 | 2,47 | -5,56% | 47.290,00 |
| 17.03.2026 | 2,53 | 2,62 | 2,51 | 2,61 | 2,96% | 12.440,00 |
| 16.03.2026 | 2,66 | 2,69 | 2,49 | 2,54 | -3,98% | 60.633,00 |
| 13.03.2026 | 2,75 | 2,75 | 2,55 | 2,64 | -0,56% | 69.004,00 |
| 12.03.2026 | 2,75 | 2,75 | 2,66 | 2,66 | -0,93% | 23.968,00 |
| 11.03.2026 | 2,65 | 2,78 | 2,65 | 2,68 | -2,37% | 45.532,00 |
| 10.03.2026 | 2,85 | 2,90 | 2,64 | 2,75 | -2,14% | 33.421,00 |
| 09.03.2026 | 2,91 | 2,91 | 2,71 | 2,81 | -3,44% | 35.791,00 |
| 06.03.2026 | 3,04 | 3,04 | 2,81 | 2,91 | -4,28% | 41.892,00 |
| 05.03.2026 | 3,00 | 3,07 | 2,91 | 3,04 | -2,10% | 34.045,00 |
| 04.03.2026 | 2,99 | 3,10 | 2,97 | 3,10 | 0,49% | 65.318,00 |
| 03.03.2026 | 3,17 | 3,24 | 3,01 | 3,09 | -2,68% | 66.222,00 |
| 02.03.2026 | 3,20 | 3,24 | 3,11 | 3,17 | -1,71% | 38.837,00 |
| 27.02.2026 | 3,30 | 3,30 | 3,15 | 3,23 | -2,12% | 50.074,00 |
| 26.02.2026 | 3,31 | 3,32 | 3,21 | 3,30 | 0,30% | 37.518,00 |
| 25.02.2026 | 3,40 | 3,44 | 3,22 | 3,29 | -2,67% | 55.622,00 |
| 24.02.2026 | 3,50 | 3,70 | 3,25 | 3,38 | -3,57% | 138.525,00 |
| 23.02.2026 | 3,60 | 3,65 | 3,36 | 3,50 | -5,66% | 137.419,00 |
| 20.02.2026 | 3,75 | 3,75 | 3,59 | 3,71 | -0,93% | 38.477,00 |
| 19.02.2026 | 3,68 | 3,75 | 3,68 | 3,75 | 0,00% | 15.358,00 |
| 18.02.2026 | 3,70 | 3,75 | 3,67 | 3,75 | 1,90% | 29.930,00 |
| 17.02.2026 | 3,70 | 3,77 | 3,68 | 3,68 | -1,21% | 12.566,00 |
| 16.02.2026 | 3,76 | 3,78 | 3,68 | 3,72 | 0,13% | 6.290,00 |
| 13.02.2026 | 3,75 | 3,77 | 3,69 | 3,72 | 0,41% | 12.034,00 |
| 12.02.2026 | 3,75 | 3,83 | 3,66 | 3,70 | -3,77% | 13.998,00 |
| 11.02.2026 | 3,76 | 3,90 | 3,72 | 3,85 | -1,28% | 7.257,00 |
| 10.02.2026 | 3,71 | 3,90 | 3,68 | 3,90 | 4,42% | 10.287,00 |
| 09.02.2026 | 3,69 | 3,80 | 3,60 | 3,73 | 3,76% | 25.536,00 |
| 06.02.2026 | 3,63 | 3,68 | 3,58 | 3,60 | -0,83% | 11.681,00 |
| 05.02.2026 | 3,68 | 3,70 | 3,57 | 3,63 | 0,28% | 20.733,00 |
| 04.02.2026 | 3,60 | 3,69 | 3,57 | 3,62 | 1,40% | 9.453,00 |
| 03.02.2026 | 3,71 | 3,71 | 3,56 | 3,57 | -3,91% | 16.464,00 |
| 02.02.2026 | 3,68 | 3,71 | 3,54 | 3,71 | 0,95% | 53.442,00 |
| 30.01.2026 | 3,72 | 3,72 | 3,62 | 3,68 | 0,27% | 25.896,00 |
| 29.01.2026 | 3,70 | 3,70 | 3,64 | 3,67 | -2,40% | 30.052,00 |
| 28.01.2026 | 3,68 | 3,76 | 3,67 | 3,76 | 1,90% | 13.820,00 |
| 27.01.2026 | 3,83 | 3,83 | 3,66 | 3,69 | -3,66% | 21.749,00 |
| 26.01.2026 | 3,80 | 3,83 | 3,75 | 3,83 | 2,68% | 13.262,00 |
| 23.01.2026 | 3,84 | 3,84 | 3,73 | 3,73 | -3,12% | 10.864,00 |
| 22.01.2026 | 3,71 | 3,85 | 3,69 | 3,85 | 3,78% | 8.486,00 |
| 21.01.2026 | 3,72 | 3,72 | 3,59 | 3,71 | -0,27% | 22.754,00 |
| 20.01.2026 | 3,75 | 3,75 | 3,62 | 3,72 | 1,09% | 24.764,00 |
| 19.01.2026 | 3,78 | 3,85 | 3,68 | 3,68 | -4,30% | 35.776,00 |
| 16.01.2026 | 3,86 | 3,95 | 3,79 | 3,84 | -1,66% | 26.952,00 |
| 15.01.2026 | 3,77 | 3,96 | 3,76 | 3,91 | 2,09% | 27.912,00 |
| 14.01.2026 | 3,82 | 3,84 | 3,74 | 3,83 | 0,00% | 57.878,00 |
| 13.01.2026 | 3,83 | 3,92 | 3,74 | 3,83 | -1,54% | 45.660,00 |
| 12.01.2026 | 3,80 | 3,89 | 3,71 | 3,89 | 3,60% | 27.840,00 |
| 09.01.2026 | 3,76 | 3,76 | 3,70 | 3,75 | -0,66% | 21.034,00 |
| 08.01.2026 | 3,72 | 3,78 | 3,69 | 3,78 | 1,48% | 11.347,00 |
| 07.01.2026 | 3,80 | 3,80 | 3,69 | 3,72 | -2,87% | 19.785,00 |
| 06.01.2026 | 3,79 | 3,85 | 3,71 | 3,83 | 0,92% | 13.032,00 |
| 05.01.2026 | 3,81 | 3,83 | 3,67 | 3,80 | 1,07% | 29.691,00 |
| 02.01.2026 | 3,66 | 3,84 | 3,66 | 3,76 | 1,21% | 44.784,00 |
| 30.12.2025 | 3,70 | 3,72 | 3,66 | 3,71 | -0,13% | 26.922,00 |
| 29.12.2025 | 3,68 | 3,72 | 3,61 | 3,72 | 0,95% | 33.762,00 |
| 23.12.2025 | 3,70 | 3,70 | 3,66 | 3,68 | 0,96% | 26.322,00 |
| 22.12.2025 | 3,72 | 3,72 | 3,65 | 3,65 | -2,02% | 50.736,00 |
| 19.12.2025 | 3,82 | 3,85 | 3,66 | 3,72 | -1,06% | 79.141,00 |
| 18.12.2025 | 3,70 | 3,89 | 3,67 | 3,76 | 2,45% | 38.885,00 |
| 17.12.2025 | 3,76 | 3,76 | 3,65 | 3,67 | -2,26% | 26.282,00 |
| 16.12.2025 | 3,68 | 3,84 | 3,67 | 3,76 | 3,16% | 27.288,00 |
| 15.12.2025 | 3,78 | 3,78 | 3,64 | 3,64 | -1,75% | 96.193,00 |
| 12.12.2025 | 3,71 | 3,81 | 3,68 | 3,71 | 1,37% | 31.290,00 |
| 11.12.2025 | 3,69 | 3,77 | 3,61 | 3,66 | -0,95% | 15.910,00 |
| 10.12.2025 | 3,77 | 3,77 | 3,61 | 3,69 | -1,99% | 21.384,00 |
| 09.12.2025 | 3,66 | 3,80 | 3,66 | 3,77 | 4,15% | 24.091,00 |
| 08.12.2025 | 3,73 | 3,79 | 3,62 | 3,62 | -2,30% | 38.657,00 |
| 05.12.2025 | 3,74 | 3,74 | 3,62 | 3,70 | -0,27% | 28.001,00 |
| 04.12.2025 | 3,87 | 3,88 | 3,61 | 3,71 | -4,13% | 66.824,00 |
| 03.12.2025 | 3,84 | 3,92 | 3,79 | 3,87 | 2,25% | 14.305,00 |
| 02.12.2025 | 3,86 | 3,91 | 3,78 | 3,79 | -1,82% | 39.940,00 |
| 01.12.2025 | 4,01 | 4,01 | 3,86 | 3,86 | -1,03% | 26.656,00 |
| 28.11.2025 | 3,98 | 4,03 | 3,86 | 3,90 | -2,14% | 19.266,00 |
| 27.11.2025 | 3,89 | 3,98 | 3,89 | 3,98 | 0,13% | 8.101,00 |
| 26.11.2025 | 3,79 | 3,98 | 3,79 | 3,98 | 4,88% | 14.764,00 |
| 25.11.2025 | 3,87 | 3,94 | 3,79 | 3,79 | -3,68% | 12.848,00 |
| 24.11.2025 | 3,82 | 3,98 | 3,81 | 3,94 | 1,68% | 25.306,00 |
| 21.11.2025 | 3,78 | 3,95 | 3,78 | 3,87 | 3,06% | 35.269,00 |
| 20.11.2025 | 3,97 | 4,31 | 3,60 | 3,76 | -6,01% | 66.966,00 |
| 19.11.2025 | 3,99 | 4,08 | 3,93 | 4,00 | 0,63% | 16.042,00 |
| 18.11.2025 | 4,04 | 4,11 | 3,91 | 3,97 | -4,11% | 32.118,00 |
| 17.11.2025 | 4,20 | 4,24 | 4,04 | 4,14 | -1,31% | 7.665,00 |
| 14.11.2025 | 4,16 | 4,25 | 4,04 | 4,20 | 2,07% | 15.095,00 |
| 13.11.2025 | 4,15 | 4,19 | 4,09 | 4,11 | -0,84% | 18.374,00 |
| 12.11.2025 | 4,28 | 4,28 | 4,06 | 4,15 | -3,15% | 16.536,00 |
| 11.11.2025 | 4,10 | 4,28 | 4,01 | 4,28 | 3,13% | 15.507,00 |
| 10.11.2025 | 4,16 | 4,16 | 4,06 | 4,15 | 1,10% | 11.903,00 |
| 07.11.2025 | 4,11 | 4,21 | 4,01 | 4,11 | 0,00% | 46.747,00 |
| 06.11.2025 | 4,23 | 4,30 | 4,11 | 4,11 | -1,79% | 24.518,00 |
| 05.11.2025 | 4,30 | 4,32 | 4,18 | 4,18 | -1,18% | 32.738,00 |
| 04.11.2025 | 4,51 | 4,55 | 4,21 | 4,23 | -6,21% | 52.513,00 |
| 03.11.2025 | 4,75 | 4,75 | 4,42 | 4,51 | -4,85% | 59.335,00 |
| 31.10.2025 | 4,53 | 4,74 | 4,48 | 4,74 | 2,49% | 34.699,00 |