8,120€
-0,12%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 8,13 | 8,20 | 8,08 | 8,12 | -0,12% | 29.696,00 |
| 15.05.2025 | 8,27 | 8,32 | 8,04 | 8,13 | -1,81% | 33.974,00 |
| 14.05.2025 | 8,26 | 8,35 | 8,12 | 8,28 | 1,10% | 31.260,00 |
| 13.05.2025 | 8,09 | 8,30 | 8,08 | 8,19 | 1,11% | 37.261,00 |
| 12.05.2025 | 8,00 | 8,24 | 8,00 | 8,10 | 1,76% | 32.044,00 |
| 09.05.2025 | 7,89 | 8,07 | 7,86 | 7,96 | 1,40% | 17.572,00 |
| 08.05.2025 | 8,08 | 8,08 | 7,80 | 7,85 | -0,88% | 6.563,00 |
| 07.05.2025 | 8,18 | 8,18 | 7,88 | 7,92 | -1,00% | 12.550,00 |
| 06.05.2025 | 7,90 | 8,07 | 7,66 | 8,00 | 1,52% | 15.586,00 |
| 05.05.2025 | 7,98 | 8,02 | 7,71 | 7,88 | -1,62% | 7.027,00 |
| 02.05.2025 | 7,64 | 8,01 | 7,64 | 8,01 | 5,39% | 20.378,00 |
| 30.04.2025 | 7,63 | 7,66 | 7,45 | 7,60 | 1,47% | 15.093,00 |
| 29.04.2025 | 7,84 | 7,84 | 7,33 | 7,49 | -4,46% | 33.578,00 |
| 28.04.2025 | 7,63 | 7,88 | 7,63 | 7,84 | 4,53% | 15.477,00 |
| 25.04.2025 | 7,45 | 7,66 | 7,42 | 7,50 | 1,35% | 13.523,00 |
| 24.04.2025 | 7,41 | 7,48 | 7,35 | 7,40 | -1,07% | 12.395,00 |
| 23.04.2025 | 7,52 | 7,62 | 7,33 | 7,48 | 2,47% | 23.652,00 |
| 22.04.2025 | 7,42 | 7,42 | 7,25 | 7,30 | -1,08% | 9.768,00 |
| 17.04.2025 | 7,54 | 7,54 | 7,30 | 7,38 | -2,12% | 13.760,00 |
| 16.04.2025 | 7,70 | 7,76 | 7,49 | 7,54 | -1,82% | 22.006,00 |
| 15.04.2025 | 7,66 | 7,88 | 7,59 | 7,68 | 0,52% | 23.031,00 |
| 14.04.2025 | 7,50 | 7,78 | 7,50 | 7,64 | 6,56% | 26.646,00 |
| 11.04.2025 | 7,50 | 7,50 | 7,17 | 7,17 | -1,92% | 12.618,00 |
| 10.04.2025 | 7,37 | 7,44 | 7,16 | 7,31 | 3,69% | 25.601,00 |
| 09.04.2025 | 7,10 | 7,29 | 6,98 | 7,05 | -0,28% | 20.221,00 |
| 08.04.2025 | 7,13 | 7,35 | 7,06 | 7,07 | 1,73% | 21.528,00 |
| 07.04.2025 | 6,80 | 7,19 | 6,52 | 6,95 | 1,91% | 34.170,00 |
| 04.04.2025 | 7,50 | 7,50 | 6,82 | 6,82 | -7,84% | 56.933,00 |
| 03.04.2025 | 7,78 | 7,88 | 7,40 | 7,40 | -5,49% | 33.045,00 |
| 02.04.2025 | 8,15 | 8,15 | 7,76 | 7,83 | -2,37% | 27.476,00 |
| 01.04.2025 | 8,14 | 8,23 | 8,02 | 8,02 | -1,72% | 21.277,00 |
| 31.03.2025 | 8,13 | 8,20 | 8,08 | 8,16 | -2,04% | 14.218,00 |
| 28.03.2025 | 8,40 | 8,44 | 8,24 | 8,33 | -0,24% | 16.594,00 |
| 27.03.2025 | 8,34 | 8,48 | 8,33 | 8,35 | -0,48% | 15.545,00 |
| 26.03.2025 | 8,50 | 8,50 | 8,36 | 8,39 | -0,47% | 41.363,00 |
| 25.03.2025 | 8,63 | 8,67 | 8,35 | 8,43 | -0,71% | 60.619,00 |
| 24.03.2025 | 8,42 | 8,56 | 8,25 | 8,49 | 3,28% | 28.081,00 |
| 21.03.2025 | 8,25 | 8,33 | 8,20 | 8,22 | -0,12% | 26.229,00 |
| 20.03.2025 | 8,34 | 8,42 | 8,15 | 8,23 | -1,20% | 19.975,00 |
| 19.03.2025 | 8,26 | 8,35 | 8,24 | 8,33 | 1,59% | 23.948,00 |
| 18.03.2025 | 8,38 | 8,38 | 8,20 | 8,20 | -0,97% | 19.672,00 |
| 17.03.2025 | 8,05 | 8,31 | 8,03 | 8,28 | 2,10% | 25.454,00 |
| 14.03.2025 | 8,06 | 8,20 | 7,94 | 8,11 | 1,12% | 9.878,00 |
| 13.03.2025 | 8,10 | 8,10 | 7,95 | 8,02 | 0,50% | 9.132,00 |
| 12.03.2025 | 7,96 | 8,15 | 7,87 | 7,98 | 2,31% | 32.351,00 |
| 11.03.2025 | 8,29 | 8,30 | 7,78 | 7,80 | -2,50% | 29.215,00 |
| 10.03.2025 | 8,17 | 8,17 | 8,00 | 8,00 | -0,74% | 21.665,00 |
| 07.03.2025 | 8,17 | 8,17 | 7,94 | 8,06 | -0,74% | 27.919,00 |
| 06.03.2025 | 8,20 | 8,24 | 8,05 | 8,12 | -0,49% | 15.331,00 |
| 05.03.2025 | 7,82 | 8,16 | 7,72 | 8,16 | 5,84% | 20.107,00 |
| 04.03.2025 | 8,05 | 8,05 | 7,64 | 7,71 | -3,38% | 40.849,00 |
| 03.03.2025 | 8,06 | 8,13 | 7,89 | 7,98 | 0,50% | 21.740,00 |
| 28.02.2025 | 8,05 | 8,16 | 7,94 | 7,94 | -1,37% | 44.844,00 |
| 27.02.2025 | 8,01 | 8,11 | 7,97 | 8,05 | 0,37% | 11.521,00 |
| 26.02.2025 | 8,11 | 8,15 | 8,02 | 8,02 | -0,25% | 7.570,00 |
| 25.02.2025 | 8,07 | 8,26 | 8,02 | 8,04 | -0,86% | 18.020,00 |
| 24.02.2025 | 8,15 | 8,24 | 8,09 | 8,11 | 1,12% | 10.373,00 |
| 21.02.2025 | 8,03 | 8,04 | 7,98 | 8,02 | 0,12% | 5.011,00 |
| 20.02.2025 | 8,04 | 8,11 | 7,98 | 8,01 | -0,12% | 17.052,00 |
| 19.02.2025 | 7,93 | 8,09 | 7,85 | 8,02 | 1,52% | 22.874,00 |
| 18.02.2025 | 8,04 | 8,04 | 7,90 | 7,90 | -1,62% | 29.345,00 |
| 17.02.2025 | 8,06 | 8,06 | 7,84 | 8,03 | 0,63% | 21.195,00 |
| 14.02.2025 | 7,93 | 8,08 | 7,93 | 7,98 | 0,88% | 13.395,00 |
| 13.02.2025 | 8,11 | 8,23 | 7,84 | 7,91 | -0,38% | 15.510,00 |
| 12.02.2025 | 7,90 | 8,12 | 7,85 | 7,94 | 0,38% | 25.928,00 |
| 11.02.2025 | 8,15 | 8,15 | 7,85 | 7,91 | -3,54% | 13.137,00 |
| 10.02.2025 | 8,10 | 8,26 | 8,10 | 8,20 | 1,36% | 11.761,00 |
| 07.02.2025 | 8,09 | 8,20 | 8,04 | 8,09 | 0,25% | 11.819,00 |
| 06.02.2025 | 8,13 | 8,17 | 8,04 | 8,07 | -0,37% | 5.147,00 |
| 05.02.2025 | 8,03 | 8,16 | 8,01 | 8,10 | 1,00% | 4.937,00 |
| 04.02.2025 | 8,14 | 8,14 | 7,92 | 8,02 | -0,25% | 4.225,00 |
| 03.02.2025 | 8,31 | 8,31 | 7,95 | 8,04 | -1,59% | 33.284,00 |
| 31.01.2025 | 8,24 | 8,29 | 8,06 | 8,17 | 0,49% | 7.350,00 |
| 30.01.2025 | 8,28 | 8,31 | 8,13 | 8,13 | -1,33% | 14.129,00 |
| 29.01.2025 | 8,25 | 8,43 | 8,14 | 8,24 | 0,12% | 11.427,00 |
| 28.01.2025 | 8,01 | 8,24 | 8,01 | 8,23 | 2,49% | 10.642,00 |
| 27.01.2025 | 7,58 | 8,03 | 7,56 | 8,03 | 5,10% | 20.860,00 |
| 24.01.2025 | 7,48 | 7,64 | 7,40 | 7,64 | 3,24% | 17.545,00 |
| 23.01.2025 | 7,43 | 7,44 | 7,36 | 7,40 | -0,13% | 14.111,00 |
| 22.01.2025 | 7,57 | 7,57 | 7,40 | 7,41 | -2,11% | 32.655,00 |
| 21.01.2025 | 7,70 | 7,70 | 7,53 | 7,57 | -0,92% | 7.911,00 |
| 20.01.2025 | 7,55 | 7,70 | 7,55 | 7,64 | 1,60% | 6.089,00 |
| 17.01.2025 | 7,48 | 7,63 | 7,48 | 7,52 | 0,53% | 14.015,00 |
| 16.01.2025 | 7,70 | 7,70 | 7,46 | 7,48 | -2,35% | 12.083,00 |
| 15.01.2025 | 7,54 | 7,71 | 7,51 | 7,66 | 3,23% | 19.953,00 |
| 14.01.2025 | 7,53 | 7,63 | 7,42 | 7,42 | -2,11% | 49.457,00 |
| 13.01.2025 | 7,66 | 7,66 | 7,49 | 7,58 | -0,39% | 18.087,00 |
| 10.01.2025 | 7,71 | 7,74 | 7,60 | 7,61 | -1,42% | 14.606,00 |
| 09.01.2025 | 7,57 | 7,73 | 7,57 | 7,72 | 1,45% | 8.788,00 |
| 08.01.2025 | 7,66 | 7,79 | 7,60 | 7,61 | -1,30% | 24.908,00 |
| 07.01.2025 | 7,84 | 7,89 | 7,68 | 7,71 | -1,53% | 20.997,00 |
| 06.01.2025 | 7,70 | 7,97 | 7,62 | 7,83 | 3,03% | 40.673,00 |
| 03.01.2025 | 7,75 | 7,75 | 7,53 | 7,60 | -0,52% | 31.011,00 |
| 02.01.2025 | 7,75 | 7,83 | 7,50 | 7,64 | -0,78% | 30.416,00 |
| 30.12.2024 | 7,69 | 7,86 | 7,66 | 7,70 | -1,28% | 11.722,00 |
| 27.12.2024 | 7,76 | 7,80 | 7,61 | 7,80 | 1,17% | 14.055,00 |
| 23.12.2024 | 7,34 | 7,71 | 7,24 | 7,71 | 6,64% | 41.598,00 |
| 20.12.2024 | 7,43 | 7,46 | 7,07 | 7,23 | -2,95% | 374.012,00 |
| 19.12.2024 | 7,50 | 7,63 | 7,30 | 7,45 | -3,25% | 45.413,00 |
| 18.12.2024 | 7,87 | 7,88 | 7,65 | 7,70 | -2,53% | 25.327,00 |