2,363€
1,83%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,65% | - |
| 18.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,28% | - |
| 17.06.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 0,64% | - |
| 16.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 15.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | - |
| 12.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 3,10% | - |
| 11.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 10.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -4,61% | - |
| 09.06.2026 | 2,41 | 2,41 | 2,39 | 2,39 | -2,25% | 2.060,00 |
| 08.06.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -1,81% | 2.570,00 |
| 05.06.2026 | 2,50 | 2,50 | 2,49 | 2,49 | 1,84% | 750,00 |
| 04.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 03.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 02.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 01.06.2026 | 2,44 | 2,50 | 2,44 | 2,50 | 2,67% | 35,00 |
| 29.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,02% | - |
| 28.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 27.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,20% | - |
| 26.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,21% | - |
| 25.05.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -4,61% | - |
| 22.05.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -3,16% | - |
| 21.05.2026 | 2,56 | 2,69 | 2,56 | 2,69 | 8,47% | 900,00 |
| 20.05.2026 | 2,46 | 2,48 | 2,46 | 2,48 | -1,39% | 2.000,00 |
| 19.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,90% | - |
| 18.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 2,98% | - |
| 15.05.2026 | 2,48 | 2,52 | 2,48 | 2,52 | -3,82% | 150,00 |
| 14.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 4,60% | - |
| 13.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,19% | - |
| 12.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,20% | 600,00 |
| 11.05.2026 | 2,58 | 2,58 | 2,53 | 2,53 | -2,32% | 1.000,00 |
| 08.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -0,96% | - |
| 07.05.2026 | 2,59 | 2,61 | 2,59 | 2,61 | -1,51% | 2.000,00 |
| 06.05.2026 | 2,63 | 2,65 | 2,61 | 2,65 | -0,93% | 1.500,00 |
| 05.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,73% | - |
| 04.05.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 1,48% | 100,00 |
| 30.04.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,37% | - |
| 29.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 28.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,54% | - |
| 27.04.2026 | 2,74 | 2,79 | 2,74 | 2,78 | 2,21% | 4.050,00 |
| 24.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 23.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,73% | - |
| 22.04.2026 | 2,83 | 2,83 | 2,76 | 2,76 | -2,48% | 200,00 |
| 21.04.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 4,63% | - |
| 20.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,12% | - |
| 17.04.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 3,89% | 215,00 |
| 16.04.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -4,10% | - |
| 15.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 14.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 13.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 10.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 4,74% | 5,00 |
| 09.04.2026 | 2,51 | 2,51 | 2,43 | 2,43 | -1,22% | 619,00 |
| 08.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -5,58% | - |
| 07.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,80% | 2.000,00 |
| 02.04.2026 | 2,57 | 2,68 | 2,57 | 2,68 | 11,23% | 580,00 |
| 01.04.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 31.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -3,41% | - |
| 30.03.2026 | 2,51 | 2,51 | 2,49 | 2,49 | -0,60% | 2.000,00 |
| 27.03.2026 | 2,49 | 2,51 | 2,49 | 2,51 | 1,42% | 800,00 |
| 26.03.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 25.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,20% | - |
| 24.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 6,74% | - |
| 23.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | 300,00 |
| 20.03.2026 | 2,31 | 2,31 | 2,29 | 2,29 | -5,18% | 800,00 |
| 19.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,23% | - |
| 18.03.2026 | 2,57 | 2,57 | 2,47 | 2,47 | -2,56% | 250,00 |
| 17.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -4,52% | - |
| 16.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,19% | - |
| 13.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -3,45% | - |
| 12.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,80% | - |
| 11.03.2026 | 2,66 | 2,71 | 2,66 | 2,68 | -4,63% | 7.650,00 |
| 10.03.2026 | 2,80 | 2,81 | 2,80 | 2,81 | 0,36% | 360,00 |
| 09.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -5,41% | 100,00 |
| 06.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,50% | - |
| 05.03.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -0,17% | - |
| 04.03.2026 | 3,05 | 3,05 | 3,01 | 3,01 | -5,35% | 1.150,00 |
| 03.03.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -0,47% | - |
| 02.03.2026 | 3,16 | 3,20 | 3,16 | 3,20 | -2,14% | 3.000,00 |
| 27.02.2026 | 3,30 | 3,30 | 3,21 | 3,27 | -1,21% | 421,00 |
| 26.02.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 0,46% | - |
| 25.02.2026 | 3,38 | 3,38 | 3,20 | 3,29 | -2,08% | 1.755,00 |
| 24.02.2026 | 3,43 | 3,45 | 3,36 | 3,36 | -4,55% | 705,00 |
| 23.02.2026 | 3,59 | 3,59 | 3,52 | 3,52 | -4,09% | 2.250,00 |
| 20.02.2026 | 3,72 | 3,72 | 3,67 | 3,67 | -0,14% | 200,00 |
| 19.02.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 0,00% | - |
| 18.02.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -3,03% | - |
| 17.02.2026 | 3,69 | 3,79 | 3,69 | 3,79 | 2,29% | 100,00 |
| 16.02.2026 | 3,68 | 3,71 | 3,68 | 3,71 | -1,72% | 200,00 |
| 13.02.2026 | 3,73 | 3,77 | 3,73 | 3,77 | 0,80% | 600,00 |
| 12.02.2026 | 3,74 | 3,74 | 3,74 | 3,74 | 0,13% | - |
| 11.02.2026 | 3,77 | 3,77 | 3,73 | 3,74 | 1,36% | 1.330,00 |
| 10.02.2026 | 3,71 | 3,71 | 3,69 | 3,69 | 2,79% | 115,00 |
| 09.02.2026 | 3,59 | 3,59 | 3,59 | 3,59 | 0,14% | - |
| 06.02.2026 | 3,58 | 3,58 | 3,58 | 3,58 | -0,56% | - |
| 05.02.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -1,10% | - |
| 04.02.2026 | 3,57 | 3,64 | 3,57 | 3,64 | 1,53% | 250,00 |
| 03.02.2026 | 3,57 | 3,59 | 3,57 | 3,59 | -0,42% | 100,00 |
| 02.02.2026 | 3,62 | 3,62 | 3,60 | 3,60 | -1,37% | 1.800,00 |
| 30.01.2026 | 3,65 | 3,65 | 3,65 | 3,65 | 0,48% | - |
| 29.01.2026 | 3,71 | 3,71 | 3,63 | 3,63 | -0,07% | - |
| 28.01.2026 | 3,65 | 3,65 | 3,64 | 3,64 | -3,58% | 130,00 |