2,473€
-2,47%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 2,52 | 2,59 | 2,39 | 2,54 | 1,00% | 64.253,00 |
| 25.03.2026 | 2,42 | 2,51 | 2,42 | 2,51 | 3,72% | 20.422,00 |
| 24.03.2026 | 2,50 | 2,50 | 2,39 | 2,42 | -2,81% | 14.857,00 |
| 23.03.2026 | 2,34 | 2,55 | 2,30 | 2,49 | 7,10% | 71.079,00 |
| 20.03.2026 | 2,26 | 2,38 | 2,26 | 2,33 | 0,65% | 606.641,00 |
| 19.03.2026 | 2,35 | 2,37 | 2,25 | 2,31 | -3,95% | 76.414,00 |
| 18.03.2026 | 2,58 | 2,58 | 2,36 | 2,41 | -6,24% | 84.918,00 |
| 17.03.2026 | 2,57 | 2,58 | 2,53 | 2,57 | -0,39% | 26.577,00 |
| 16.03.2026 | 2,63 | 2,63 | 2,49 | 2,58 | -1,34% | 37.167,00 |
| 13.03.2026 | 2,66 | 2,70 | 2,56 | 2,61 | -3,51% | 65.420,00 |
| 12.03.2026 | 2,73 | 2,73 | 2,66 | 2,71 | -0,92% | 38.496,00 |
| 11.03.2026 | 2,71 | 2,80 | 2,67 | 2,73 | 1,30% | 66.192,00 |
| 10.03.2026 | 2,78 | 2,80 | 2,65 | 2,70 | -3,06% | 52.040,00 |
| 09.03.2026 | 2,96 | 2,96 | 2,75 | 2,78 | -2,80% | 111.500,00 |
| 06.03.2026 | 2,94 | 2,94 | 2,81 | 2,86 | -1,04% | 89.619,00 |
| 05.03.2026 | 3,00 | 3,00 | 2,85 | 2,89 | -2,36% | 84.377,00 |
| 04.03.2026 | 3,10 | 3,10 | 2,93 | 2,96 | -2,63% | 63.993,00 |
| 03.03.2026 | 3,20 | 3,20 | 3,00 | 3,04 | -5,30% | 59.568,00 |
| 02.03.2026 | 3,16 | 3,28 | 3,14 | 3,21 | -1,23% | 50.615,00 |
| 27.02.2026 | 3,26 | 3,28 | 3,12 | 3,25 | 1,25% | 50.761,00 |
| 26.02.2026 | 3,26 | 3,26 | 3,18 | 3,21 | -1,23% | 53.287,00 |
| 25.02.2026 | 3,45 | 3,45 | 3,21 | 3,25 | -2,99% | 74.090,00 |
| 24.02.2026 | 3,63 | 3,63 | 3,24 | 3,35 | -6,42% | 194.060,00 |
| 23.02.2026 | 3,61 | 3,62 | 3,54 | 3,58 | -1,78% | 119.517,00 |
| 20.02.2026 | 3,71 | 3,72 | 3,58 | 3,65 | -1,62% | 52.840,00 |
| 19.02.2026 | 3,68 | 3,74 | 3,68 | 3,71 | 0,00% | 5.572,00 |
| 18.02.2026 | 3,69 | 3,76 | 3,67 | 3,71 | 0,27% | 20.294,00 |
| 17.02.2026 | 3,66 | 3,76 | 3,65 | 3,70 | 0,68% | 34.239,00 |
| 16.02.2026 | 3,77 | 3,77 | 3,67 | 3,67 | -0,81% | 21.222,00 |
| 13.02.2026 | 3,70 | 3,75 | 3,70 | 3,70 | 0,68% | 16.516,00 |
| 12.02.2026 | 3,78 | 3,83 | 3,68 | 3,68 | -3,03% | 30.070,00 |
| 11.02.2026 | 3,77 | 3,81 | 3,70 | 3,79 | 1,20% | 39.086,00 |
| 10.02.2026 | 3,78 | 3,78 | 3,61 | 3,75 | -0,13% | 27.934,00 |
| 09.02.2026 | 3,66 | 3,79 | 3,65 | 3,75 | 3,02% | 20.928,00 |
| 06.02.2026 | 3,60 | 3,65 | 3,59 | 3,64 | 0,97% | 19.352,00 |
| 05.02.2026 | 3,65 | 3,71 | 3,58 | 3,61 | -0,83% | 19.881,00 |
| 04.02.2026 | 3,64 | 3,66 | 3,60 | 3,64 | 1,96% | 18.512,00 |
| 03.02.2026 | 3,62 | 3,64 | 3,57 | 3,57 | -1,38% | 19.118,00 |
| 02.02.2026 | 3,61 | 3,65 | 3,53 | 3,62 | -0,14% | 96.650,00 |
| 30.01.2026 | 3,69 | 3,69 | 3,60 | 3,62 | -0,96% | 46.063,00 |
| 28.01.2026 | 3,67 | 3,69 | 3,65 | 3,66 | -0,54% | 20.450,00 |
| 27.01.2026 | 3,81 | 3,81 | 3,65 | 3,68 | -2,39% | 65.907,00 |
| 26.01.2026 | 3,75 | 3,85 | 3,75 | 3,77 | 0,80% | 37.233,00 |
| 23.01.2026 | 3,86 | 3,86 | 3,71 | 3,74 | -1,71% | 29.193,00 |
| 22.01.2026 | 3,74 | 3,87 | 3,69 | 3,80 | 4,40% | 42.470,00 |
| 21.01.2026 | 3,64 | 3,70 | 3,58 | 3,64 | 0,55% | 44.121,00 |
| 20.01.2026 | 3,66 | 3,70 | 3,61 | 3,62 | -0,14% | 16.510,00 |
| 19.01.2026 | 3,82 | 3,82 | 3,63 | 3,63 | -5,23% | 49.578,00 |
| 16.01.2026 | 3,94 | 3,94 | 3,81 | 3,83 | -3,41% | 35.817,00 |
| 15.01.2026 | 3,86 | 3,96 | 3,80 | 3,96 | 4,49% | 27.107,00 |
| 14.01.2026 | 3,86 | 3,86 | 3,72 | 3,79 | -0,92% | 59.914,00 |
| 13.01.2026 | 3,81 | 3,86 | 3,73 | 3,83 | 1,19% | 63.444,00 |
| 12.01.2026 | 3,76 | 3,79 | 3,74 | 3,78 | 2,16% | 68.731,00 |
| 09.01.2026 | 3,76 | 3,76 | 3,66 | 3,70 | -0,67% | 43.987,00 |
| 08.01.2026 | 3,75 | 3,75 | 3,67 | 3,73 | 1,22% | 27.261,00 |
| 07.01.2026 | 3,79 | 3,80 | 3,68 | 3,68 | -2,90% | 36.443,00 |
| 06.01.2026 | 3,78 | 3,79 | 3,71 | 3,79 | 1,20% | 8.714,00 |
| 05.01.2026 | 3,80 | 3,80 | 3,66 | 3,75 | -0,93% | 36.166,00 |
| 02.01.2026 | 3,72 | 3,84 | 3,72 | 3,78 | 2,16% | 46.425,00 |
| 30.12.2025 | 3,66 | 3,73 | 3,64 | 3,70 | 0,41% | 42.811,00 |
| 29.12.2025 | 3,67 | 3,72 | 3,65 | 3,69 | -0,27% | 57.423,00 |
| 23.12.2025 | 3,72 | 3,72 | 3,63 | 3,70 | 0,14% | 56.119,00 |
| 22.12.2025 | 3,67 | 3,75 | 3,66 | 3,69 | 0,27% | 26.064,00 |
| 19.12.2025 | 3,80 | 3,80 | 3,68 | 3,68 | -3,03% | 87.453,00 |
| 18.12.2025 | 3,70 | 3,80 | 3,69 | 3,80 | 3,13% | 67.797,00 |
| 17.12.2025 | 3,72 | 3,72 | 3,66 | 3,68 | -0,94% | 67.848,00 |
| 16.12.2025 | 3,72 | 3,91 | 3,68 | 3,72 | 0,95% | 95.981,00 |
| 15.12.2025 | 3,86 | 3,86 | 3,66 | 3,68 | -1,74% | 63.232,00 |
| 12.12.2025 | 3,66 | 3,82 | 3,66 | 3,75 | 1,22% | 24.013,00 |
| 11.12.2025 | 3,69 | 3,80 | 3,63 | 3,70 | 0,68% | 33.610,00 |
| 10.12.2025 | 3,68 | 3,73 | 3,66 | 3,68 | -1,21% | 29.345,00 |
| 09.12.2025 | 3,74 | 3,79 | 3,67 | 3,72 | 1,50% | 43.654,00 |
| 08.12.2025 | 3,74 | 3,75 | 3,65 | 3,67 | -0,81% | 34.168,00 |
| 05.12.2025 | 3,67 | 3,74 | 3,62 | 3,70 | 2,35% | 66.357,00 |
| 04.12.2025 | 3,76 | 3,81 | 3,61 | 3,61 | -5,74% | 84.893,00 |
| 03.12.2025 | 3,79 | 3,92 | 3,76 | 3,83 | 1,32% | 43.718,00 |
| 02.12.2025 | 3,83 | 3,88 | 3,75 | 3,78 | -1,18% | 57.900,00 |
| 01.12.2025 | 3,92 | 3,92 | 3,83 | 3,83 | -2,30% | 34.741,00 |
| 28.11.2025 | 3,87 | 3,98 | 3,87 | 3,92 | -0,25% | 7.659,00 |
| 27.11.2025 | 3,87 | 4,00 | 3,87 | 3,93 | 1,29% | 13.766,00 |
| 26.11.2025 | 3,87 | 3,89 | 3,80 | 3,88 | 1,04% | 11.202,00 |
| 25.11.2025 | 3,84 | 3,87 | 3,77 | 3,84 | 1,19% | 34.168,00 |
| 24.11.2025 | 3,91 | 3,91 | 3,77 | 3,79 | -2,07% | 46.760,00 |
| 21.11.2025 | 3,90 | 3,92 | 3,80 | 3,87 | 0,78% | 13.940,00 |
| 20.11.2025 | 3,86 | 4,30 | 3,76 | 3,84 | -3,52% | 78.045,00 |
| 19.11.2025 | 3,98 | 4,08 | 3,95 | 3,98 | 0,38% | 18.784,00 |
| 18.11.2025 | 4,03 | 4,03 | 3,94 | 3,97 | -1,86% | 18.978,00 |
| 17.11.2025 | 4,22 | 4,22 | 4,04 | 4,04 | -2,18% | 14.468,00 |
| 14.11.2025 | 4,20 | 4,20 | 4,04 | 4,13 | -0,60% | 36.370,00 |
| 13.11.2025 | 4,13 | 4,18 | 4,09 | 4,16 | 1,09% | 16.790,00 |
| 12.11.2025 | 4,19 | 4,20 | 4,08 | 4,11 | 0,37% | 22.987,00 |
| 11.11.2025 | 4,03 | 4,12 | 3,97 | 4,10 | 1,24% | 41.639,00 |
| 10.11.2025 | 4,07 | 4,10 | 4,03 | 4,05 | 1,38% | 26.304,00 |
| 07.11.2025 | 4,26 | 4,26 | 3,96 | 3,99 | -3,04% | 102.442,00 |
| 06.11.2025 | 4,30 | 4,30 | 4,10 | 4,12 | -3,74% | 27.698,00 |
| 05.11.2025 | 4,30 | 4,30 | 4,19 | 4,28 | 0,12% | 30.303,00 |
| 04.11.2025 | 4,40 | 4,45 | 4,25 | 4,27 | -4,04% | 57.422,00 |
| 03.11.2025 | 4,52 | 4,57 | 4,40 | 4,45 | -1,11% | 38.288,00 |
| 31.10.2025 | 4,60 | 4,61 | 4,47 | 4,50 | -0,11% | 24.863,00 |
| 30.10.2025 | 4,67 | 4,72 | 4,49 | 4,51 | -2,17% | 51.281,00 |