2,648€
0,47%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 2,67 | 2,67 | 2,65 | 2,66 | 0,85% | - |
| 26.10.2026 | 2,71 | 2,76 | 2,63 | 2,64 | -5,89% | 30.353,00 |
| 23.10.2026 | 2,59 | 2,80 | 2,59 | 2,80 | 6,26% | 2.223,00 |
| 22.10.2026 | 2,70 | 2,74 | 2,61 | 2,64 | -2,59% | 4.744,00 |
| 21.10.2026 | 2,77 | 2,89 | 2,48 | 2,71 | -2,35% | 38.113,00 |
| 20.10.2026 | 2,85 | 2,92 | 2,73 | 2,77 | -4,65% | 23.568,00 |
| 19.10.2026 | 2,95 | 3,04 | 2,83 | 2,91 | -1,36% | 5.652,00 |
| 16.10.2026 | 2,98 | 2,98 | 2,87 | 2,95 | 2,43% | 1.760,00 |
| 15.10.2026 | 2,84 | 3,00 | 2,84 | 2,88 | -0,52% | 1.659,00 |
| 14.10.2026 | 2,83 | 2,97 | 2,83 | 2,89 | -1,03% | 8.744,00 |
| 13.10.2026 | 2,91 | 2,94 | 2,84 | 2,92 | 0,52% | 13.847,00 |
| 12.10.2026 | 2,86 | 3,04 | 2,86 | 2,91 | -1,53% | 24.762,00 |
| 09.10.2026 | 2,98 | 3,05 | 2,83 | 2,95 | -0,67% | 1.999,00 |
| 08.10.2026 | 3,03 | 3,05 | 2,97 | 2,97 | 1,37% | 9.192,00 |
| 07.10.2026 | 2,95 | 3,06 | 2,93 | 2,93 | 2,63% | 7.716,00 |
| 06.10.2026 | 3,06 | 3,06 | 2,86 | 2,86 | -4,36% | 20.669,00 |
| 05.10.2026 | 3,02 | 3,07 | 2,98 | 2,99 | -1,00% | 43.721,00 |
| 02.10.2026 | 3,00 | 3,08 | 3,00 | 3,02 | -3,83% | 3.825,00 |
| 01.10.2026 | 3,02 | 3,14 | 3,00 | 3,14 | 0,48% | 25.369,00 |
| 30.09.2026 | 3,08 | 3,12 | 3,01 | 3,12 | 3,83% | 17.806,00 |
| 29.09.2026 | 3,05 | 3,08 | 3,01 | 3,01 | -3,84% | 16.112,00 |
| 28.09.2026 | 3,03 | 3,13 | 3,03 | 3,13 | 2,80% | 18.283,00 |
| 25.09.2026 | 3,10 | 3,10 | 3,02 | 3,04 | -1,94% | 4.929,00 |
| 24.09.2026 | 3,12 | 3,12 | 3,00 | 3,10 | -0,80% | 8.881,00 |
| 23.09.2026 | 2,97 | 3,20 | 2,96 | 3,13 | 2,46% | 54.558,00 |
| 22.09.2026 | 3,01 | 3,08 | 3,00 | 3,05 | 1,50% | 3.112,00 |
| 21.09.2026 | 3,01 | 3,06 | 2,99 | 3,01 | -0,83% | 9.571,00 |
| 18.09.2026 | 3,25 | 3,25 | 2,94 | 3,03 | -4,87% | 11.638,00 |
| 17.09.2026 | 3,32 | 3,35 | 3,18 | 3,19 | -3,63% | 19.131,00 |
| 16.09.2026 | 3,30 | 3,31 | 3,11 | 3,31 | 1,85% | 20.995,00 |
| 15.09.2026 | 3,22 | 3,28 | 3,19 | 3,25 | 1,41% | 20.621,00 |
| 14.09.2026 | 3,11 | 3,24 | 3,11 | 3,20 | 3,06% | 11.502,00 |
| 11.09.2026 | 3,23 | 3,30 | 3,11 | 3,11 | -5,48% | 7.626,00 |
| 10.09.2026 | 3,23 | 3,32 | 3,18 | 3,29 | 1,70% | 19.163,00 |
| 09.09.2026 | 3,19 | 3,27 | 3,16 | 3,23 | 2,38% | 14.640,00 |
| 08.09.2026 | 3,24 | 3,27 | 3,11 | 3,16 | -2,47% | 19.306,00 |
| 07.09.2026 | 3,03 | 3,31 | 2,95 | 3,24 | 8,56% | 61.075,00 |
| 04.09.2026 | 3,00 | 3,05 | 2,81 | 2,98 | 0,51% | 25.784,00 |
| 03.09.2026 | 2,84 | 3,05 | 2,77 | 2,97 | 7,23% | 33.123,00 |
| 02.09.2026 | 2,68 | 2,86 | 2,68 | 2,77 | 0,73% | 8.786,00 |
| 01.09.2026 | 2,76 | 2,76 | 2,67 | 2,75 | 2,04% | 5.094,00 |
| 31.08.2026 | 2,80 | 2,80 | 2,69 | 2,69 | -3,76% | 24.618,00 |
| 28.08.2026 | 2,86 | 2,88 | 2,74 | 2,80 | 0,00% | 2.494,00 |
| 27.08.2026 | 2,81 | 2,95 | 2,80 | 2,80 | -2,10% | 25.152,00 |
| 26.08.2026 | 2,67 | 2,86 | 2,67 | 2,86 | 3,44% | 16.300,00 |
| 25.08.2026 | 2,76 | 2,80 | 2,75 | 2,76 | 0,36% | 7.409,00 |
| 24.08.2026 | 2,66 | 2,82 | 2,66 | 2,75 | 0,18% | 3.421,00 |
| 21.08.2026 | 2,75 | 2,85 | 2,65 | 2,75 | -3,51% | 16.603,00 |
| 20.08.2026 | 2,70 | 2,85 | 2,66 | 2,85 | 5,57% | 7.949,00 |
| 19.08.2026 | 2,74 | 2,75 | 2,66 | 2,70 | -1,46% | 18.321,00 |
| 18.08.2026 | 2,95 | 3,05 | 2,73 | 2,74 | -7,29% | 31.955,00 |
| 17.08.2026 | 2,68 | 3,07 | 2,68 | 2,95 | 8,86% | 70.329,00 |
| 14.08.2026 | 2,68 | 2,80 | 2,68 | 2,71 | -1,09% | 9.177,00 |
| 13.08.2026 | 2,87 | 2,89 | 2,68 | 2,74 | -2,14% | 20.516,00 |
| 12.08.2026 | 2,69 | 2,93 | 2,68 | 2,80 | 0,72% | 27.259,00 |
| 11.08.2026 | 2,75 | 2,89 | 2,57 | 2,78 | 2,77% | 17.588,00 |
| 10.08.2026 | 2,43 | 2,71 | 2,43 | 2,71 | 9,29% | 66.040,00 |
| 07.08.2026 | 2,44 | 2,48 | 2,41 | 2,48 | 1,43% | 3.907,00 |
| 06.08.2026 | 2,41 | 2,46 | 2,28 | 2,44 | 2,31% | 26.046,00 |
| 05.08.2026 | 2,28 | 2,42 | 2,28 | 2,39 | 1,49% | 1.193,00 |
| 04.08.2026 | 2,40 | 2,40 | 2,35 | 2,35 | -1,88% | 5.014,00 |
| 03.08.2026 | 2,31 | 2,40 | 2,31 | 2,40 | 4,59% | 7.332,00 |
| 31.07.2026 | 2,26 | 2,36 | 2,26 | 2,29 | 1,10% | 7.266,00 |
| 30.07.2026 | 2,38 | 2,38 | 2,27 | 2,27 | -1,09% | 2.922,00 |
| 29.07.2026 | 2,28 | 2,31 | 2,28 | 2,29 | 0,44% | 1.202,00 |
| 28.07.2026 | 2,29 | 2,34 | 2,28 | 2,28 | -0,87% | 7.215,00 |
| 27.07.2026 | 2,32 | 2,42 | 2,28 | 2,30 | -0,65% | 10.610,00 |
| 24.07.2026 | 2,42 | 2,42 | 2,32 | 2,32 | -0,22% | 990,00 |
| 23.07.2026 | 2,34 | 2,35 | 2,32 | 2,32 | 1,75% | 2.623,00 |
| 22.07.2026 | 2,24 | 2,39 | 2,24 | 2,28 | 1,79% | 9.141,00 |
| 21.07.2026 | 2,28 | 2,33 | 2,24 | 2,24 | -3,66% | 8.726,00 |
| 20.07.2026 | 2,30 | 2,33 | 2,20 | 2,33 | 1,09% | 6.873,00 |
| 17.07.2026 | 2,20 | 2,30 | 2,20 | 2,30 | 5,02% | 2.794,00 |
| 16.07.2026 | 2,24 | 2,28 | 2,19 | 2,19 | 0,00% | 18.799,00 |
| 15.07.2026 | 2,30 | 2,30 | 2,19 | 2,19 | -1,35% | 24.798,00 |
| 14.07.2026 | 2,20 | 2,30 | 2,15 | 2,22 | -4,52% | 26.446,00 |
| 13.07.2026 | 2,33 | 2,33 | 2,25 | 2,33 | 3,33% | 2.670,00 |
| 10.07.2026 | 2,31 | 2,31 | 2,25 | 2,25 | -1,75% | 1.230,00 |
| 09.07.2026 | 2,26 | 2,32 | 2,25 | 2,29 | -0,87% | 3.253,00 |
| 08.07.2026 | 2,32 | 2,32 | 2,23 | 2,31 | 5,00% | 5.857,00 |
| 07.07.2026 | 2,35 | 2,35 | 2,20 | 2,20 | -4,35% | 5.522,00 |
| 06.07.2026 | 2,30 | 2,35 | 2,24 | 2,30 | -1,50% | 7.606,00 |
| 03.07.2026 | 2,30 | 2,35 | 2,23 | 2,34 | 1,97% | 9.617,00 |
| 02.07.2026 | 2,35 | 2,35 | 2,24 | 2,29 | 1,10% | 4.444,00 |
| 01.07.2026 | 2,42 | 2,42 | 2,24 | 2,27 | -1,31% | 2.373,00 |
| 30.06.2026 | 2,41 | 2,41 | 2,28 | 2,30 | 0,66% | 7.034,00 |
| 29.06.2026 | 2,28 | 2,41 | 2,28 | 2,28 | 0,88% | 2.750,00 |
| 26.06.2026 | 2,35 | 2,35 | 2,26 | 2,26 | 0,00% | 4.475,00 |
| 25.06.2026 | 2,30 | 2,37 | 2,26 | 2,26 | -1,74% | 8.958,00 |
| 24.06.2026 | 2,40 | 2,40 | 2,30 | 2,30 | -1,71% | 2.723,00 |
| 23.06.2026 | 2,42 | 2,42 | 2,31 | 2,34 | 1,74% | 13.750,00 |
| 22.06.2026 | 2,35 | 2,38 | 2,30 | 2,30 | -2,54% | 9.564,00 |
| 19.06.2026 | 2,40 | 2,41 | 2,36 | 2,36 | -1,05% | 14.503,00 |
| 18.06.2026 | 2,45 | 2,45 | 2,31 | 2,39 | 1,92% | 12.538,00 |
| 17.06.2026 | 2,35 | 2,42 | 2,34 | 2,34 | -0,85% | 22.583,00 |
| 16.06.2026 | 2,39 | 2,40 | 2,36 | 2,36 | 2,16% | 10.606,00 |
| 15.06.2026 | 2,36 | 2,36 | 2,31 | 2,31 | 0,43% | 10.243,00 |
| 12.06.2026 | 2,36 | 2,36 | 2,30 | 2,30 | -1,92% | 10.465,00 |
| 11.06.2026 | 2,32 | 2,36 | 2,32 | 2,35 | 1,96% | 15.801,00 |
| 10.06.2026 | 2,30 | 2,33 | 2,27 | 2,30 | 0,00% | 28.602,00 |