8,410€
0,48%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,42 | 8,44 | 8,32 | 8,41 | 0,48% | 5.715,00 |
| 21.11.2024 | 8,37 | 8,67 | 8,37 | 8,37 | -0,48% | 14.286,00 |
| 20.11.2024 | 8,44 | 8,63 | 8,36 | 8,41 | -0,24% | 4.397,00 |
| 19.11.2024 | 8,51 | 8,56 | 8,41 | 8,43 | -1,75% | 3.768,00 |
| 18.11.2024 | 8,60 | 8,66 | 8,51 | 8,58 | 0,35% | 4.291,00 |
| 15.11.2024 | 8,63 | 8,80 | 8,55 | 8,55 | -1,16% | 3.655,00 |
| 14.11.2024 | 8,51 | 8,65 | 8,49 | 8,65 | 1,65% | 9.135,00 |
| 13.11.2024 | 8,83 | 8,83 | 8,51 | 8,51 | -4,70% | 2.930,00 |
| 12.11.2024 | 8,66 | 8,93 | 8,58 | 8,93 | 2,64% | 8.232,00 |
| 11.11.2024 | 8,75 | 8,90 | 8,51 | 8,70 | 1,28% | 11.017,00 |
| 08.11.2024 | 8,90 | 8,90 | 8,59 | 8,59 | -3,59% | 6.000,00 |
| 07.11.2024 | 8,89 | 8,91 | 8,73 | 8,91 | 2,30% | 7.006,00 |
| 06.11.2024 | 8,91 | 9,03 | 8,71 | 8,71 | -3,86% | 6.858,00 |
| 05.11.2024 | 8,94 | 9,08 | 8,82 | 9,06 | -0,22% | 3.864,00 |
| 04.11.2024 | 8,91 | 9,08 | 8,91 | 9,08 | 1,91% | 5.336,00 |
| 01.11.2024 | 9,08 | 9,08 | 8,90 | 8,91 | -1,98% | 5.565,00 |
| 31.10.2024 | 9,12 | 9,12 | 9,00 | 9,09 | -0,44% | 13.931,00 |
| 30.10.2024 | 9,26 | 9,34 | 9,13 | 9,13 | -1,93% | 11.467,00 |
| 29.10.2024 | 9,40 | 9,51 | 9,31 | 9,31 | 0,76% | 5.485,00 |
| 28.10.2024 | 9,74 | 9,77 | 9,24 | 9,24 | -5,13% | 10.556,00 |
| 25.10.2024 | 9,71 | 9,81 | 9,53 | 9,74 | 2,20% | 2.980,00 |
| 24.10.2024 | 9,31 | 9,88 | 9,31 | 9,53 | 0,42% | 4.737,00 |
| 23.10.2024 | 9,99 | 9,99 | 9,49 | 9,49 | -5,01% | 4.090,00 |
| 22.10.2024 | 9,99 | 10,00 | 9,50 | 9,99 | 1,42% | 15.819,00 |
| 21.10.2024 | 9,98 | 10,04 | 9,78 | 9,85 | -3,81% | 6.758,00 |
| 18.10.2024 | 10,24 | 10,32 | 10,02 | 10,24 | -1,54% | 4.067,00 |
| 17.10.2024 | 10,30 | 10,70 | 10,04 | 10,40 | 2,77% | 8.951,00 |
| 16.10.2024 | 10,26 | 10,26 | 10,04 | 10,12 | -1,17% | 2.148,00 |
| 15.10.2024 | 10,16 | 10,24 | 10,04 | 10,24 | 0,79% | 2.436,00 |
| 14.10.2024 | 10,16 | 10,32 | 9,97 | 10,16 | -0,59% | 3.707,00 |
| 11.10.2024 | 10,06 | 10,30 | 10,02 | 10,22 | 0,79% | 2.740,00 |
| 10.10.2024 | 10,24 | 10,24 | 9,97 | 10,14 | 0,20% | 12.122,00 |
| 09.10.2024 | 10,22 | 10,24 | 10,04 | 10,12 | -1,17% | 1.511,00 |
| 08.10.2024 | 10,00 | 10,24 | 9,80 | 10,24 | 1,79% | 3.935,00 |
| 07.10.2024 | 10,04 | 10,06 | 9,89 | 10,06 | 0,70% | 5.377,00 |
| 04.10.2024 | 9,91 | 10,00 | 9,80 | 9,99 | 0,71% | 3.431,00 |
| 03.10.2024 | 9,73 | 9,92 | 9,73 | 9,92 | 2,48% | 891,00 |
| 02.10.2024 | 9,75 | 9,81 | 9,60 | 9,68 | -0,62% | 5.944,00 |
| 01.10.2024 | 9,71 | 9,92 | 9,66 | 9,74 | 1,25% | 4.822,00 |
| 30.09.2024 | 9,80 | 9,83 | 9,54 | 9,62 | -3,61% | 3.902,00 |
| 27.09.2024 | 9,99 | 10,02 | 9,82 | 9,98 | 1,42% | 6.710,00 |
| 26.09.2024 | 9,78 | 9,99 | 9,72 | 9,84 | 0,92% | 7.606,00 |
| 25.09.2024 | 9,84 | 9,84 | 9,62 | 9,75 | 0,52% | 3.591,00 |
| 24.09.2024 | 9,59 | 9,80 | 9,55 | 9,70 | 1,78% | 1.370,00 |
| 23.09.2024 | 9,80 | 9,98 | 9,52 | 9,53 | -2,56% | 3.369,00 |
| 20.09.2024 | 9,74 | 9,85 | 9,68 | 9,78 | 0,72% | 11.735,00 |
| 19.09.2024 | 9,77 | 9,84 | 9,71 | 9,71 | -1,32% | 3.511,00 |
| 18.09.2024 | 9,81 | 9,84 | 9,55 | 9,84 | 0,72% | 2.752,00 |
| 17.09.2024 | 9,59 | 9,82 | 9,59 | 9,77 | 2,95% | 1.871,00 |
| 16.09.2024 | 9,49 | 9,58 | 9,40 | 9,49 | 0,21% | 1.607,00 |
| 13.09.2024 | 9,29 | 9,49 | 9,21 | 9,47 | 2,82% | 5.394,00 |
| 12.09.2024 | 9,55 | 9,55 | 9,19 | 9,21 | -3,36% | 8.742,00 |
| 11.09.2024 | 9,73 | 9,77 | 9,53 | 9,53 | -3,15% | 3.759,00 |
| 10.09.2024 | 9,70 | 9,84 | 9,69 | 9,84 | 0,41% | 2.710,00 |
| 09.09.2024 | 9,81 | 10,16 | 9,76 | 9,80 | -1,41% | 4.473,00 |
| 06.09.2024 | 10,00 | 10,10 | 9,85 | 9,94 | 0,00% | 6.003,00 |
| 05.09.2024 | 9,90 | 10,08 | 9,90 | 9,94 | 0,61% | 3.577,00 |
| 04.09.2024 | 10,00 | 10,10 | 9,85 | 9,88 | -1,40% | 5.171,00 |
| 03.09.2024 | 10,40 | 10,40 | 10,02 | 10,02 | -1,96% | 4.361,00 |
| 02.09.2024 | 10,54 | 10,54 | 10,20 | 10,22 | -1,54% | 2.510,00 |
| 30.08.2024 | 10,22 | 10,52 | 10,20 | 10,38 | 0,78% | 2.790,00 |
| 29.08.2024 | 10,30 | 10,30 | 10,12 | 10,30 | -0,19% | 4.775,00 |
| 28.08.2024 | 10,10 | 10,34 | 10,10 | 10,32 | 0,58% | 3.434,00 |
| 27.08.2024 | 10,42 | 10,48 | 10,08 | 10,26 | -3,02% | 2.178,00 |
| 26.08.2024 | 10,54 | 10,66 | 10,30 | 10,58 | 0,38% | 4.258,00 |
| 23.08.2024 | 10,54 | 10,60 | 10,54 | 10,54 | -0,19% | 851,00 |
| 22.08.2024 | 10,60 | 10,78 | 10,50 | 10,56 | -0,38% | 3.758,00 |
| 21.08.2024 | 9,91 | 11,24 | 9,91 | 10,60 | 5,37% | 38.440,00 |
| 20.08.2024 | 10,24 | 10,24 | 9,91 | 10,06 | -1,76% | 3.855,00 |
| 19.08.2024 | 10,96 | 10,96 | 9,75 | 10,24 | -8,24% | 44.129,00 |
| 16.08.2024 | 10,70 | 11,16 | 10,70 | 11,16 | 2,57% | 5.814,00 |
| 15.08.2024 | 10,68 | 10,88 | 10,58 | 10,88 | 2,64% | 4.166,00 |
| 14.08.2024 | 10,56 | 10,60 | 10,48 | 10,60 | -0,75% | 366,00 |
| 13.08.2024 | 10,60 | 10,68 | 10,50 | 10,68 | 2,10% | 512,00 |
| 12.08.2024 | 10,70 | 10,70 | 10,46 | 10,46 | -2,06% | 737,00 |
| 09.08.2024 | 10,74 | 10,84 | 10,44 | 10,68 | 1,14% | 2.276,00 |
| 08.08.2024 | 10,36 | 10,70 | 10,34 | 10,56 | 1,93% | 2.410,00 |
| 07.08.2024 | 10,20 | 10,36 | 9,91 | 10,36 | 1,97% | 2.481,00 |
| 06.08.2024 | 10,30 | 10,34 | 10,10 | 10,16 | 0,59% | 2.105,00 |
| 05.08.2024 | 10,00 | 10,24 | 9,87 | 10,10 | 0,80% | 10.026,00 |
| 02.08.2024 | 10,22 | 10,38 | 10,02 | 10,02 | -2,34% | 7.740,00 |
| 01.08.2024 | 10,76 | 10,76 | 10,16 | 10,26 | -4,82% | 4.371,00 |
| 31.07.2024 | 10,60 | 10,82 | 10,60 | 10,78 | 2,28% | 2.274,00 |
| 30.07.2024 | 10,74 | 10,76 | 10,52 | 10,54 | -2,04% | 1.332,00 |
| 29.07.2024 | 9,96 | 10,94 | 9,96 | 10,76 | 7,17% | 70.594,00 |
| 26.07.2024 | 9,68 | 10,18 | 9,68 | 10,04 | 1,72% | 2.416,00 |
| 25.07.2024 | 9,44 | 10,08 | 9,28 | 9,87 | 4,56% | 11.969,00 |
| 24.07.2024 | 9,40 | 9,44 | 9,24 | 9,44 | 2,28% | 8.483,00 |
| 23.07.2024 | 9,69 | 9,69 | 9,23 | 9,23 | -3,45% | 23.570,00 |
| 22.07.2024 | 10,06 | 10,76 | 9,52 | 9,56 | -9,64% | 27.079,00 |
| 19.07.2024 | 11,60 | 11,60 | 10,40 | 10,58 | -8,16% | 11.636,00 |
| 18.07.2024 | 11,26 | 11,58 | 11,26 | 11,52 | 1,95% | 5.293,00 |
| 17.07.2024 | 11,46 | 11,56 | 11,28 | 11,30 | -1,57% | 3.062,00 |
| 16.07.2024 | 11,34 | 11,48 | 11,30 | 11,48 | 3,24% | 2.743,00 |
| 15.07.2024 | 11,32 | 11,44 | 11,12 | 11,12 | -1,77% | 1.973,00 |
| 12.07.2024 | 11,42 | 11,48 | 11,32 | 11,32 | -0,70% | 791,00 |
| 11.07.2024 | 11,24 | 11,48 | 11,24 | 11,40 | 1,42% | 7.033,00 |
| 10.07.2024 | 11,34 | 11,68 | 11,24 | 11,24 | -3,77% | 4.742,00 |
| 09.07.2024 | 11,58 | 11,76 | 11,58 | 11,68 | 1,21% | 3.801,00 |
| 08.07.2024 | 11,52 | 11,66 | 11,50 | 11,54 | -1,70% | 3.674,00 |