8,300€
-0,84%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,31 | 8,46 | 8,28 | 8,33 | -0,72% | 12.498,00 |
| 21.11.2024 | 8,42 | 8,69 | 8,33 | 8,39 | -0,94% | 20.215,00 |
| 20.11.2024 | 8,63 | 8,64 | 8,40 | 8,47 | -0,59% | 7.592,00 |
| 19.11.2024 | 8,51 | 8,60 | 8,42 | 8,52 | 0,24% | 9.670,00 |
| 18.11.2024 | 8,55 | 8,67 | 8,50 | 8,50 | -1,85% | 13.368,00 |
| 15.11.2024 | 8,59 | 8,69 | 8,50 | 8,66 | 0,81% | 16.537,00 |
| 14.11.2024 | 8,60 | 8,63 | 8,50 | 8,59 | 1,18% | 5.903,00 |
| 13.11.2024 | 8,76 | 8,76 | 8,49 | 8,49 | -2,64% | 11.894,00 |
| 12.11.2024 | 8,61 | 8,74 | 8,60 | 8,72 | 1,28% | 16.908,00 |
| 11.11.2024 | 8,84 | 8,84 | 8,60 | 8,61 | -0,81% | 13.442,00 |
| 08.11.2024 | 8,79 | 8,82 | 8,66 | 8,68 | -0,23% | 11.904,00 |
| 07.11.2024 | 8,88 | 8,89 | 8,70 | 8,70 | -0,46% | 19.263,00 |
| 06.11.2024 | 9,00 | 9,00 | 8,74 | 8,74 | -2,24% | 16.263,00 |
| 05.11.2024 | 9,00 | 9,00 | 8,81 | 8,94 | -0,56% | 19.584,00 |
| 04.11.2024 | 8,93 | 9,09 | 8,93 | 8,99 | 1,12% | 24.924,00 |
| 01.11.2024 | 9,01 | 9,04 | 8,89 | 8,89 | -1,00% | 23.564,00 |
| 31.10.2024 | 9,14 | 9,20 | 8,94 | 8,98 | -1,43% | 25.526,00 |
| 30.10.2024 | 9,26 | 9,30 | 9,11 | 9,11 | -2,57% | 13.530,00 |
| 29.10.2024 | 9,30 | 9,52 | 9,30 | 9,35 | 0,32% | 15.130,00 |
| 28.10.2024 | 9,78 | 9,78 | 9,28 | 9,32 | -3,52% | 27.556,00 |
| 25.10.2024 | 9,79 | 9,79 | 9,66 | 9,66 | 0,10% | 6.204,00 |
| 24.10.2024 | 9,61 | 9,90 | 9,61 | 9,65 | 0,52% | 25.247,00 |
| 23.10.2024 | 9,95 | 9,95 | 9,58 | 9,60 | -2,93% | 37.125,00 |
| 22.10.2024 | 9,77 | 10,00 | 9,53 | 9,89 | 1,54% | 60.683,00 |
| 21.10.2024 | 10,08 | 10,12 | 9,74 | 9,74 | -3,56% | 16.345,00 |
| 18.10.2024 | 10,30 | 10,32 | 10,06 | 10,10 | -0,79% | 27.491,00 |
| 17.10.2024 | 10,08 | 10,20 | 10,02 | 10,18 | -0,20% | 14.267,00 |
| 16.10.2024 | 10,20 | 10,20 | 10,00 | 10,20 | 0,59% | 32.204,00 |
| 15.10.2024 | 10,08 | 10,14 | 9,92 | 10,14 | 0,60% | 34.019,00 |
| 14.10.2024 | 10,20 | 10,20 | 9,96 | 10,08 | -1,56% | 18.656,00 |
| 11.10.2024 | 10,02 | 10,32 | 10,00 | 10,24 | 2,91% | 8.183,00 |
| 10.10.2024 | 10,16 | 10,16 | 9,94 | 9,95 | -2,45% | 14.263,00 |
| 09.10.2024 | 10,18 | 10,20 | 10,08 | 10,20 | 0,39% | 7.871,00 |
| 08.10.2024 | 9,88 | 10,24 | 9,85 | 10,16 | 1,80% | 14.579,00 |
| 07.10.2024 | 9,91 | 10,00 | 9,89 | 9,98 | -0,20% | 8.200,00 |
| 04.10.2024 | 9,88 | 10,00 | 9,88 | 10,00 | 1,83% | 9.422,00 |
| 03.10.2024 | 9,70 | 9,83 | 9,66 | 9,82 | 1,24% | 9.176,00 |
| 02.10.2024 | 9,79 | 9,79 | 9,60 | 9,70 | -1,22% | 11.019,00 |
| 01.10.2024 | 9,78 | 9,93 | 9,60 | 9,82 | 1,13% | 10.354,00 |
| 30.09.2024 | 9,79 | 9,80 | 9,54 | 9,71 | -2,31% | 20.502,00 |
| 27.09.2024 | 9,96 | 10,02 | 9,86 | 9,94 | 0,10% | 14.973,00 |
| 26.09.2024 | 9,68 | 10,00 | 9,68 | 9,93 | 3,12% | 18.467,00 |
| 25.09.2024 | 9,84 | 9,84 | 9,60 | 9,63 | -1,73% | 12.287,00 |
| 24.09.2024 | 9,60 | 9,80 | 9,50 | 9,80 | 1,98% | 8.119,00 |
| 23.09.2024 | 9,90 | 9,94 | 9,59 | 9,61 | -2,63% | 10.965,00 |
| 20.09.2024 | 9,74 | 9,87 | 9,64 | 9,87 | 0,71% | 44.354,00 |
| 19.09.2024 | 9,78 | 9,80 | 9,75 | 9,80 | 1,03% | 10.898,00 |
| 18.09.2024 | 9,81 | 9,86 | 9,55 | 9,70 | -0,31% | 12.012,00 |
| 17.09.2024 | 9,60 | 9,80 | 9,59 | 9,73 | 1,67% | 6.692,00 |
| 16.09.2024 | 9,50 | 9,60 | 9,44 | 9,57 | 0,95% | 10.738,00 |
| 13.09.2024 | 9,25 | 9,50 | 9,25 | 9,48 | 2,05% | 12.818,00 |
| 12.09.2024 | 9,56 | 9,67 | 9,24 | 9,29 | -3,03% | 19.559,00 |
| 11.09.2024 | 9,64 | 9,79 | 9,54 | 9,58 | -1,44% | 13.981,00 |
| 10.09.2024 | 9,76 | 9,76 | 9,66 | 9,72 | 0,21% | 6.032,00 |
| 09.09.2024 | 10,12 | 10,12 | 9,70 | 9,70 | -1,82% | 8.558,00 |
| 06.09.2024 | 9,93 | 9,98 | 9,84 | 9,88 | -1,00% | 9.542,00 |
| 05.09.2024 | 9,95 | 10,04 | 9,91 | 9,98 | -0,40% | 12.202,00 |
| 04.09.2024 | 10,00 | 10,10 | 9,77 | 10,02 | -0,79% | 15.888,00 |
| 03.09.2024 | 10,24 | 10,30 | 10,06 | 10,10 | -1,75% | 4.958,00 |
| 02.09.2024 | 10,50 | 10,50 | 10,16 | 10,28 | -1,72% | 13.012,00 |
| 30.08.2024 | 10,26 | 10,48 | 10,26 | 10,46 | 2,55% | 14.460,00 |
| 29.08.2024 | 10,24 | 10,30 | 10,16 | 10,20 | -0,97% | 8.152,00 |
| 28.08.2024 | 10,16 | 10,38 | 10,16 | 10,30 | 0,39% | 10.827,00 |
| 27.08.2024 | 10,36 | 10,54 | 10,26 | 10,26 | -1,16% | 15.064,00 |
| 26.08.2024 | 10,68 | 10,72 | 10,34 | 10,38 | -2,44% | 16.875,00 |
| 23.08.2024 | 10,58 | 10,64 | 10,54 | 10,64 | 1,72% | 6.381,00 |
| 22.08.2024 | 10,68 | 10,88 | 10,46 | 10,46 | -2,24% | 17.513,00 |
| 21.08.2024 | 10,00 | 11,06 | 10,00 | 10,70 | 7,32% | 62.212,00 |
| 20.08.2024 | 10,22 | 10,22 | 9,93 | 9,97 | -2,06% | 9.067,00 |
| 19.08.2024 | 10,50 | 10,60 | 10,04 | 10,18 | -7,96% | 44.396,00 |
| 16.08.2024 | 10,80 | 11,08 | 10,80 | 11,06 | 2,79% | 12.796,00 |
| 15.08.2024 | 10,60 | 10,90 | 10,52 | 10,76 | 1,32% | 19.303,00 |
| 14.08.2024 | 10,52 | 10,66 | 10,46 | 10,62 | 0,38% | 11.749,00 |
| 13.08.2024 | 10,58 | 10,58 | 10,50 | 10,58 | 0,38% | 7.712,00 |
| 12.08.2024 | 10,68 | 10,68 | 10,46 | 10,54 | -0,57% | 14.024,00 |
| 09.08.2024 | 10,52 | 10,68 | 10,46 | 10,60 | -0,38% | 18.758,00 |
| 08.08.2024 | 10,28 | 10,64 | 10,28 | 10,64 | 3,50% | 10.664,00 |
| 07.08.2024 | 10,16 | 10,32 | 9,91 | 10,28 | 2,80% | 39.484,00 |
| 06.08.2024 | 10,08 | 10,32 | 10,00 | 10,00 | -1,57% | 9.878,00 |
| 05.08.2024 | 9,97 | 10,16 | 9,87 | 10,16 | -0,39% | 20.949,00 |
| 02.08.2024 | 10,24 | 10,34 | 10,18 | 10,20 | -0,78% | 12.435,00 |
| 01.08.2024 | 10,72 | 10,72 | 10,28 | 10,28 | -3,93% | 13.414,00 |
| 31.07.2024 | 10,58 | 11,00 | 10,58 | 10,70 | 0,75% | 37.490,00 |
| 30.07.2024 | 10,70 | 10,78 | 10,58 | 10,62 | -0,38% | 20.926,00 |
| 29.07.2024 | 10,26 | 10,92 | 10,10 | 10,66 | 5,54% | 96.875,00 |
| 26.07.2024 | 9,85 | 10,18 | 9,85 | 10,10 | 3,27% | 21.772,00 |
| 25.07.2024 | 9,29 | 10,14 | 9,28 | 9,78 | 4,82% | 34.332,00 |
| 24.07.2024 | 9,40 | 9,44 | 9,27 | 9,33 | -0,11% | 23.707,00 |
| 23.07.2024 | 9,65 | 9,65 | 9,34 | 9,34 | -2,81% | 48.846,00 |
| 22.07.2024 | 10,40 | 10,74 | 9,59 | 9,61 | -17,16% | 63.973,00 |
| 19.07.2024 | 11,60 | 11,68 | 11,58 | 11,60 | 0,00% | 16.112,00 |
| 18.07.2024 | 11,42 | 11,66 | 11,34 | 11,60 | 2,11% | 21.499,00 |
| 17.07.2024 | 11,40 | 11,42 | 11,28 | 11,36 | -0,35% | 21.000,00 |
| 16.07.2024 | 11,30 | 11,40 | 11,28 | 11,40 | 1,60% | 13.632,00 |
| 15.07.2024 | 11,30 | 11,40 | 11,16 | 11,22 | -1,41% | 24.473,00 |
| 12.07.2024 | 11,48 | 11,48 | 11,28 | 11,38 | -1,04% | 34.222,00 |
| 11.07.2024 | 11,46 | 11,50 | 11,34 | 11,50 | 0,70% | 16.607,00 |
| 10.07.2024 | 11,62 | 11,68 | 11,42 | 11,42 | -1,55% | 18.384,00 |
| 09.07.2024 | 11,66 | 11,76 | 11,58 | 11,60 | 0,52% | 21.551,00 |
| 08.07.2024 | 11,52 | 11,62 | 11,50 | 11,54 | -1,03% | 24.476,00 |