2,723€
-1,00%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 2,78 | 2,84 | 2,76 | 2,80 | 1,82% | 1.700,00 |
| 24.08.2026 | 2,65 | 2,75 | 2,65 | 2,75 | -0,18% | 1.610,00 |
| 21.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 3,38% | - |
| 20.08.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -2,02% | - |
| 19.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -8,42% | - |
| 18.08.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 5,32% | - |
| 17.08.2026 | 2,67 | 2,82 | 2,67 | 2,82 | 3,11% | 300,00 |
| 14.08.2026 | 2,66 | 2,74 | 2,66 | 2,74 | -1,44% | 100,00 |
| 13.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -3,14% | - |
| 12.08.2026 | 2,67 | 2,87 | 2,67 | 2,87 | 5,14% | 1.050,00 |
| 11.08.2026 | 2,66 | 2,73 | 2,66 | 2,73 | 6,86% | 1.550,00 |
| 10.08.2026 | 2,42 | 2,55 | 2,42 | 2,55 | 6,69% | 200,00 |
| 07.08.2026 | 2,40 | 2,40 | 2,39 | 2,39 | 3,24% | 120,00 |
| 06.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,43% | - |
| 05.08.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -0,22% | - |
| 04.08.2026 | 2,32 | 2,32 | 2,31 | 2,31 | 2,21% | 150,00 |
| 03.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 31.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,67% | - |
| 30.07.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 0,22% | - |
| 29.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,18% | - |
| 28.07.2026 | 2,25 | 2,29 | 2,25 | 2,29 | -1,93% | 5,00 |
| 27.07.2026 | 2,24 | 2,34 | 2,24 | 2,34 | 3,09% | 1.800,00 |
| 24.07.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 1,34% | - |
| 23.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 22.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,68% | - |
| 21.07.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -1,12% | - |
| 20.07.2026 | 2,25 | 2,25 | 2,24 | 2,24 | 2,05% | 2.750,00 |
| 17.07.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -1,13% | - |
| 16.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 15.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,97% | - |
| 14.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,65% | - |
| 13.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,13% | - |
| 10.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 2,63% | - |
| 09.07.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,33% | - |
| 08.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,22% | - |
| 07.07.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,44% | - |
| 06.07.2026 | 2,31 | 2,32 | 2,26 | 2,26 | -0,88% | 600,00 |
| 03.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 02.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,18% | - |
| 01.07.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,33% | - |
| 30.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -4,03% | - |
| 29.06.2026 | 2,30 | 2,36 | 2,30 | 2,36 | 3,97% | 500,00 |
| 26.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -2,58% | - |
| 25.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | - |
| 24.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 23.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | - |
| 22.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | - |
| 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 |