14,850€
4,58%
Echtzeit-Aktienkurs Takara Shuzo
Bid:
Ask:
Aktienkurse zur Takara Shuzo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 14,95 | 14,95 | 14,90 | 14,90 | 4,93% | - |
| 24.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 23.09.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | - |
| 22.09.2026 | 13,70 | 14,00 | 13,70 | 14,00 | 0,72% | - |
| 21.09.2026 | 13,70 | 13,90 | 13,70 | 13,90 | 0,72% | - |
| 18.09.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 17.09.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 16.09.2026 | 13,60 | 13,70 | 13,60 | 13,60 | 0,74% | - |
| 15.09.2026 | 13,60 | 13,60 | 13,50 | 13,50 | -2,17% | - |
| 14.09.2026 | 13,70 | 13,80 | 13,70 | 13,80 | -2,82% | - |
| 11.09.2026 | 14,10 | 14,20 | 14,00 | 14,20 | 4,41% | - |
| 10.09.2026 | 13,80 | 13,80 | 13,60 | 13,60 | 0,74% | - |
| 09.09.2026 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 08.09.2026 | 13,60 | 13,60 | 13,50 | 13,50 | 0,75% | - |
| 07.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 04.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 8,06% | - |
| 03.09.2026 | 12,30 | 12,40 | 12,30 | 12,40 | 5,98% | - |
| 02.09.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 01.09.2026 | 11,70 | 11,70 | 11,40 | 11,40 | 0,88% | - |
| 31.08.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 28.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 27.08.2026 | 11,30 | 11,30 | 11,20 | 11,20 | -2,61% | - |
| 26.08.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | - |
| 25.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 24.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 21.08.2026 | 11,60 | 11,70 | 11,60 | 11,60 | 0,00% | - |
| 20.08.2026 | 11,80 | 11,80 | 11,60 | 11,60 | 0,00% | - |
| 19.08.2026 | 11,30 | 11,60 | 11,30 | 11,60 | 2,65% | - |
| 18.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 17.08.2026 | 11,30 | 11,30 | 11,20 | 11,20 | 0,90% | - |
| 14.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 13.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 12.08.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 2,78% | - |
| 11.08.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 10.08.2026 | 10,80 | 10,90 | 10,80 | 10,80 | 0,00% | - |
| 07.08.2026 | 11,20 | 11,20 | 10,80 | 10,80 | -4,42% | 358,00 |
| 06.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 05.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 04.08.2026 | 11,00 | 11,10 | 11,00 | 11,10 | 1,83% | - |
| 03.08.2026 | 11,10 | 11,10 | 10,90 | 10,90 | -2,68% | 1,00 |
| 31.07.2026 | 11,10 | 11,20 | 11,10 | 11,20 | -3,45% | - |
| 30.07.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 1,75% | - |
| 29.07.2026 | 11,70 | 11,70 | 11,40 | 11,40 | 0,88% | - |
| 28.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 27.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 24.07.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | - |
| 23.07.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 22.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 21.07.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | - |
| 20.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 17.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 16.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 15.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 14.07.2026 | 11,50 | 11,70 | 11,50 | 11,70 | 2,63% | - |
| 13.07.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 10.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 09.07.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | - |
| 08.07.2026 | 11,40 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 07.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 06.07.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 0,88% | - |
| 03.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 5,61% | - |
| 02.07.2026 | 10,60 | 10,70 | 10,60 | 10,70 | -8,55% | - |
| 01.07.2026 | 11,80 | 11,80 | 11,70 | 11,70 | -2,50% | - |
| 30.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 29.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 26.06.2026 | 12,10 | 12,10 | 12,00 | 12,00 | -2,44% | - |
| 25.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 24.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 23.06.2026 | 12,00 | 12,00 | 11,80 | 11,80 | -4,84% | - |
| 22.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 19.06.2026 | 12,30 | 12,30 | 12,20 | 12,30 | 1,65% | - |
| 18.06.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 3,42% | - |
| 17.06.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 3,54% | - |
| 16.06.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 1,80% | - |
| 15.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 12.06.2026 | 11,50 | 11,60 | 11,50 | 11,60 | -0,85% | - |
| 11.06.2026 | 11,90 | 11,90 | 11,70 | 11,70 | 2,63% | - |
| 10.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 09.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 08.06.2026 | 11,50 | 11,80 | 11,50 | 11,80 | 0,00% | - |
| 05.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 04.06.2026 | 11,60 | 11,70 | 11,60 | 11,60 | 5,45% | - |
| 03.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -5,98% | - |
| 02.06.2026 | 11,80 | 11,80 | 11,70 | 11,70 | -1,68% | - |
| 01.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 29.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 28.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 27.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 26.05.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 2,73% | - |
| 25.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 22.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 21.05.2026 | 10,70 | 10,70 | 10,60 | 10,60 | 1,92% | - |
| 20.05.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 4,52% | - |
| 19.05.2026 | 10,00 | 10,10 | 9,95 | 9,95 | 1,53% | - |
| 18.05.2026 | 9,75 | 9,80 | 9,75 | 9,80 | 0,00% | - |
| 15.05.2026 | 9,85 | 9,85 | 9,80 | 9,80 | 0,51% | - |
| 14.05.2026 | 9,70 | 9,75 | 9,70 | 9,75 | 5,98% | - |
| 13.05.2026 | 9,25 | 9,25 | 9,20 | 9,20 | -5,15% | - |
| 12.05.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 11.05.2026 | 9,70 | 9,75 | 9,70 | 9,70 | -1,02% | - |