9,050€
-2,27%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 9,13 | 9,13 | 9,13 | 9,13 | -1,40% | - |
| 30.10.2024 | 9,26 | 9,26 | 9,26 | 9,26 | -0,11% | - |
| 29.10.2024 | 9,27 | 9,27 | 9,27 | 9,27 | -1,59% | - |
| 28.10.2024 | 9,76 | 9,76 | 9,42 | 9,42 | -1,26% | 350,00 |
| 25.10.2024 | 9,54 | 9,54 | 9,54 | 9,54 | 1,38% | - |
| 24.10.2024 | 9,41 | 9,41 | 9,41 | 9,41 | -2,89% | - |
| 23.10.2024 | 9,88 | 9,88 | 9,69 | 9,69 | -1,12% | 4,00 |
| 22.10.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -2,00% | - |
| 21.10.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -3,47% | - |
| 18.10.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -1,71% | - |
| 17.10.2024 | 10,18 | 10,54 | 10,18 | 10,54 | 2,93% | 800,00 |
| 16.10.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 2,61% | - |
| 15.10.2024 | 9,98 | 9,98 | 9,98 | 9,98 | -1,77% | - |
| 14.10.2024 | 10,16 | 10,16 | 10,16 | 10,16 | -1,93% | - |
| 11.10.2024 | 9,96 | 10,36 | 9,96 | 10,36 | 2,37% | 488,00 |
| 10.10.2024 | 10,12 | 10,12 | 10,12 | 10,12 | 0,60% | - |
| 09.10.2024 | 10,06 | 10,06 | 10,06 | 10,06 | 1,93% | - |
| 08.10.2024 | 9,87 | 9,87 | 9,87 | 9,87 | -0,60% | - |
| 07.10.2024 | 9,93 | 9,93 | 9,93 | 9,93 | 1,53% | - |
| 04.10.2024 | 9,78 | 9,78 | 9,78 | 9,78 | 1,88% | - |
| 03.10.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -0,72% | - |
| 02.10.2024 | 9,73 | 9,73 | 9,67 | 9,67 | 0,94% | 15,00 |
| 01.10.2024 | 9,58 | 9,58 | 9,58 | 9,58 | -2,24% | - |
| 30.09.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | - |
| 27.09.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 2,60% | - |
| 26.09.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -0,93% | - |
| 25.09.2024 | 9,69 | 9,69 | 9,69 | 9,69 | 1,57% | - |
| 24.09.2024 | 9,54 | 9,54 | 9,54 | 9,54 | -2,65% | - |
| 23.09.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 2,19% | - |
| 20.09.2024 | 9,78 | 9,78 | 9,59 | 9,59 | -1,84% | 800,00 |
| 19.09.2024 | 9,70 | 9,77 | 9,70 | 9,77 | 1,45% | 139,00 |
| 18.09.2024 | 9,63 | 9,63 | 9,63 | 9,63 | 1,26% | - |
| 17.09.2024 | 9,51 | 9,51 | 9,51 | 9,51 | 1,06% | - |
| 16.09.2024 | 9,41 | 9,41 | 9,41 | 9,41 | 1,07% | - |
| 13.09.2024 | 9,17 | 9,31 | 9,17 | 9,31 | -2,00% | 210,00 |
| 12.09.2024 | 9,56 | 9,56 | 9,50 | 9,50 | -1,86% | 20,00 |
| 11.09.2024 | 9,68 | 9,68 | 9,68 | 9,68 | -0,10% | 600,00 |
| 10.09.2024 | 9,70 | 9,70 | 9,69 | 9,69 | -1,62% | 400,00 |
| 09.09.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -0,91% | - |
| 06.09.2024 | 9,94 | 9,94 | 9,94 | 9,94 | 0,51% | - |
| 05.09.2024 | 9,89 | 9,89 | 9,89 | 9,89 | -1,30% | - |
| 04.09.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -2,15% | - |
| 03.09.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 0,20% | - |
| 02.09.2024 | 10,38 | 10,38 | 10,22 | 10,22 | 0,00% | 204,00 |
| 30.08.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 0,00% | - |
| 29.08.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 0,99% | - |
| 28.08.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -0,78% | - |
| 27.08.2024 | 10,42 | 10,42 | 10,20 | 10,20 | -2,86% | 200,00 |
| 26.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 23.08.2024 | 10,40 | 10,60 | 10,40 | 10,60 | -0,19% | 50,00 |
| 22.08.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -2,21% | - |
| 21.08.2024 | 9,91 | 10,86 | 9,91 | 10,86 | 7,10% | 365,00 |
| 20.08.2024 | 10,10 | 10,14 | 10,10 | 10,14 | -7,48% | 80,00 |
| 19.08.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 2,43% | - |
| 16.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,33% | - |
| 15.08.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 0,38% | - |
| 14.08.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 1,35% | - |
| 13.08.2024 | 10,38 | 10,38 | 10,38 | 10,38 | -1,52% | - |
| 12.08.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,57% | - |
| 09.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,30% | - |
| 08.08.2024 | 10,32 | 10,74 | 10,32 | 10,74 | 7,51% | 221,00 |
| 07.08.2024 | 9,99 | 9,99 | 9,99 | 9,99 | -0,89% | - |
| 06.08.2024 | 10,08 | 10,08 | 10,08 | 10,08 | 1,92% | - |
| 05.08.2024 | 9,89 | 9,89 | 9,89 | 9,89 | -3,98% | 200,00 |
| 02.08.2024 | 10,12 | 10,30 | 10,12 | 10,30 | -2,65% | 97,00 |
| 01.08.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 0,19% | - |
| 31.07.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,19% | - |
| 30.07.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,38% | - |
| 29.07.2024 | 10,16 | 10,68 | 10,16 | 10,62 | 9,71% | 875,00 |
| 26.07.2024 | 9,68 | 9,68 | 9,68 | 9,68 | 3,42% | - |
| 25.07.2024 | 9,30 | 9,36 | 9,30 | 9,36 | 0,21% | 30,00 |
| 24.07.2024 | 9,24 | 9,34 | 9,24 | 9,34 | -2,61% | 350,00 |
| 23.07.2024 | 9,54 | 9,59 | 9,54 | 9,59 | -3,42% | 40,00 |
| 22.07.2024 | 10,02 | 10,02 | 9,93 | 9,93 | -8,06% | 300,00 |
| 19.07.2024 | 11,52 | 11,52 | 10,80 | 10,80 | -4,09% | 1.500,00 |
| 18.07.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,53% | - |
| 17.07.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 1,80% | - |
| 16.07.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -1,77% | 200,00 |
| 15.07.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -1,22% | - |
| 12.07.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 1,78% | - |
| 11.07.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -1,40% | - |
| 10.07.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -2,23% | - |
| 09.07.2024 | 11,44 | 11,68 | 11,44 | 11,68 | 0,86% | 500,00 |
| 08.07.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,17% | - |
| 05.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,36% | - |
| 04.07.2024 | 11,64 | 11,76 | 11,64 | 11,76 | 0,34% | 100,00 |
| 03.07.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -0,17% | - |
| 02.07.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,18% | - |
| 01.07.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 1,19% | - |
| 28.06.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 1,73% | - |
| 27.06.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,37% | 428,00 |
| 26.06.2024 | 11,88 | 11,88 | 11,70 | 11,70 | 0,34% | 300,00 |
| 25.06.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,34% | - |
| 24.06.2024 | 11,76 | 11,80 | 11,68 | 11,70 | 3,17% | 903,00 |
| 21.06.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 1,43% | - |
| 20.06.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 1,45% | - |
| 19.06.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -0,54% | - |
| 18.06.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -0,18% | - |
| 17.06.2024 | 11,12 | 11,12 | 11,10 | 11,10 | -3,31% | 535,00 |
| 14.06.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -1,54% | - |