15,900€
Echtzeit-Aktienkurs TAKARA HLDGS
Bid:
Ask:
Aktienkurse zur TAKARA HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,45 | 16,10 | 15,45 | 15,85 | -0,31% | - |
| 11.11.2026 | 15,75 | 15,90 | 15,60 | 15,90 | -3,34% | - |
| 10.11.2026 | 16,05 | 16,45 | 15,90 | 16,45 | 2,81% | - |
| 09.11.2026 | 16,05 | 16,20 | 15,90 | 16,00 | -9,35% | - |
| 06.11.2026 | 17,50 | 17,90 | 17,35 | 17,65 | -5,87% | - |
| 05.11.2026 | 18,60 | 18,90 | 18,40 | 18,75 | 0,54% | - |
| 04.11.2026 | 18,55 | 18,70 | 18,45 | 18,65 | 5,97% | - |
| 03.11.2026 | 17,60 | 17,75 | 17,60 | 17,60 | -0,85% | - |
| 02.11.2026 | 17,75 | 17,85 | 17,55 | 17,75 | 11,64% | - |
| 30.10.2026 | 15,85 | 16,15 | 15,85 | 15,90 | 0,63% | - |
| 29.10.2026 | 15,75 | 15,85 | 15,65 | 15,80 | 1,94% | - |
| 28.10.2026 | 15,55 | 15,85 | 15,50 | 15,50 | -0,32% | - |
| 27.10.2026 | 15,55 | 15,70 | 15,55 | 15,55 | 0,32% | - |
| 26.10.2026 | 15,45 | 15,55 | 15,45 | 15,50 | 1,31% | - |
| 23.10.2026 | 15,35 | 15,40 | 15,15 | 15,30 | -4,97% | - |
| 22.10.2026 | 16,05 | 16,10 | 15,95 | 16,10 | -0,62% | - |
| 21.10.2026 | 16,15 | 16,25 | 16,10 | 16,20 | 0,93% | - |
| 20.10.2026 | 16,15 | 16,15 | 16,00 | 16,05 | -4,18% | - |
| 19.10.2026 | 16,85 | 16,85 | 16,50 | 16,75 | -4,01% | - |
| 16.10.2026 | 17,75 | 17,95 | 17,30 | 17,45 | 13,68% | - |
| 15.10.2026 | 15,35 | 15,45 | 15,25 | 15,35 | 2,68% | - |
| 14.10.2026 | 15,05 | 15,15 | 14,80 | 14,95 | 3,82% | - |
| 13.10.2026 | 14,45 | 14,45 | 14,35 | 14,40 | -2,04% | - |
| 12.10.2026 | 14,55 | 14,90 | 14,55 | 14,70 | 0,68% | - |
| 09.10.2026 | 14,45 | 14,65 | 14,45 | 14,60 | 3,18% | - |
| 08.10.2026 | 14,15 | 14,25 | 14,05 | 14,15 | -1,05% | - |
| 07.10.2026 | 14,25 | 14,30 | 14,15 | 14,30 | 1,06% | - |
| 06.10.2026 | 14,15 | 14,25 | 14,15 | 14,15 | -5,35% | - |
| 05.10.2026 | 14,85 | 14,95 | 14,75 | 14,95 | 0,67% | - |
| 02.10.2026 | 14,65 | 14,90 | 14,15 | 14,85 | 1,02% | 2.000,00 |
| 01.10.2026 | 14,65 | 14,85 | 14,35 | 14,70 | -1,34% | - |
| 30.09.2026 | 14,95 | 15,05 | 14,85 | 14,90 | 1,71% | - |
| 29.09.2026 | 14,55 | 14,65 | 14,55 | 14,65 | 0,34% | - |
| 28.09.2026 | 14,65 | 14,65 | 14,55 | 14,60 | -2,01% | - |
| 25.09.2026 | 14,95 | 15,05 | 14,85 | 14,90 | 3,47% | - |
| 24.09.2026 | 14,35 | 14,45 | 14,25 | 14,40 | 3,60% | - |
| 22.09.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -0,36% | - |
| 21.09.2026 | 13,95 | 14,00 | 13,85 | 13,95 | -0,71% | - |
| 18.09.2026 | 14,05 | 14,05 | 13,95 | 14,05 | -0,71% | - |
| 17.09.2026 | 14,05 | 14,15 | 14,05 | 14,15 | 2,54% | - |
| 16.09.2026 | 13,95 | 13,95 | 13,75 | 13,80 | 0,73% | - |
| 15.09.2026 | 13,75 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 14.09.2026 | 14,25 | 14,25 | 13,70 | 13,70 | -4,20% | - |
| 11.09.2026 | 14,15 | 14,45 | 14,05 | 14,30 | 4,00% | 10,00 |
| 10.09.2026 | 13,95 | 14,05 | 13,65 | 13,75 | 2,23% | - |
| 09.09.2026 | 13,65 | 13,75 | 13,45 | 13,45 | -1,10% | - |
| 08.09.2026 | 13,65 | 13,70 | 13,55 | 13,60 | 0,00% | - |
| 07.09.2026 | 13,55 | 13,65 | 13,45 | 13,60 | -1,09% | - |
| 04.09.2026 | 13,35 | 13,75 | 13,35 | 13,75 | 10,89% | - |
| 03.09.2026 | 12,50 | 12,50 | 12,35 | 12,40 | 5,53% | - |
| 02.09.2026 | 11,65 | 11,75 | 11,65 | 11,75 | 0,43% | - |
| 01.09.2026 | 11,65 | 11,75 | 11,65 | 11,70 | 1,30% | - |
| 31.08.2026 | 11,45 | 11,55 | 11,45 | 11,55 | 2,67% | - |
| 28.08.2026 | 11,25 | 11,35 | 11,25 | 11,25 | -0,88% | - |
| 27.08.2026 | 11,35 | 11,45 | 11,35 | 11,35 | -1,73% | - |
| 24.08.2026 | 11,55 | 11,55 | 11,45 | 11,55 | -1,70% | - |
| 21.08.2026 | 11,75 | 11,80 | 11,65 | 11,75 | 0,00% | - |
| 20.08.2026 | 11,85 | 11,85 | 11,75 | 11,75 | 1,29% | - |
| 19.08.2026 | 11,35 | 11,60 | 11,35 | 11,60 | 3,11% | - |
| 18.08.2026 | 11,35 | 11,50 | 11,20 | 11,25 | -0,88% | - |
| 17.08.2026 | 11,25 | 11,35 | 11,25 | 11,35 | 0,89% | - |
| 14.08.2026 | 11,15 | 11,25 | 11,15 | 11,25 | 0,45% | - |
| 13.08.2026 | 11,15 | 11,20 | 11,15 | 11,20 | 0,45% | - |
| 12.08.2026 | 11,05 | 11,15 | 11,00 | 11,15 | 2,29% | - |
| 11.08.2026 | 10,85 | 10,90 | 10,85 | 10,90 | 0,46% | - |
| 10.08.2026 | 10,95 | 10,95 | 10,85 | 10,85 | -4,41% | - |
| 07.08.2026 | 11,45 | 11,65 | 11,35 | 11,35 | -0,87% | - |
| 06.08.2026 | 11,35 | 11,55 | 11,35 | 11,45 | 3,62% | - |
| 05.08.2026 | 11,15 | 11,15 | 11,05 | 11,05 | -0,45% | - |
| 03.08.2026 | 11,25 | 11,25 | 11,05 | 11,10 | -3,06% | - |
| 31.07.2026 | 11,35 | 11,45 | 11,35 | 11,45 | -4,98% | - |
| 30.07.2026 | 11,55 | 12,10 | 11,50 | 12,05 | 4,33% | - |
| 29.07.2026 | 11,55 | 11,55 | 11,45 | 11,55 | 1,76% | - |
| 28.07.2026 | 11,35 | 11,45 | 11,35 | 11,35 | -2,58% | - |
| 27.07.2026 | 11,55 | 11,65 | 11,55 | 11,65 | -0,85% | - |
| 23.07.2026 | 11,65 | 11,75 | 11,55 | 11,75 | 0,86% | - |
| 22.07.2026 | 11,65 | 11,75 | 11,65 | 11,65 | -0,85% | - |
| 21.07.2026 | 11,85 | 11,85 | 11,75 | 11,75 | 0,00% | - |
| 20.07.2026 | 11,70 | 11,75 | 11,70 | 11,75 | -0,42% | - |
| 15.07.2026 | 11,65 | 11,85 | 11,65 | 11,80 | 1,29% | - |
| 14.07.2026 | 11,65 | 11,70 | 11,55 | 11,65 | 2,64% | - |
| 13.07.2026 | 11,45 | 11,45 | 11,35 | 11,35 | 0,00% | - |
| 10.07.2026 | 11,35 | 11,45 | 11,35 | 11,35 | -2,16% | - |
| 09.07.2026 | 11,55 | 11,70 | 11,55 | 11,60 | -0,43% | - |
| 08.07.2026 | 11,55 | 11,65 | 11,55 | 11,65 | 0,00% | - |
| 07.07.2026 | 11,65 | 11,75 | 11,60 | 11,65 | 0,87% | - |
| 06.07.2026 | 11,55 | 11,55 | 11,45 | 11,55 | 1,76% | - |
| 03.07.2026 | 11,35 | 11,45 | 11,35 | 11,35 | 5,09% | - |
| 02.07.2026 | 10,75 | 10,95 | 10,65 | 10,80 | -8,86% | - |
| 01.07.2026 | 12,20 | 12,20 | 11,85 | 11,85 | -2,47% | - |
| 30.06.2026 | 12,40 | 12,40 | 12,15 | 12,15 | -0,82% | - |
| 29.06.2026 | 12,20 | 12,25 | 12,15 | 12,25 | 0,82% | - |
| 26.06.2026 | 12,50 | 12,50 | 12,05 | 12,15 | -3,95% | - |
| 25.06.2026 | 12,10 | 12,65 | 12,10 | 12,65 | 4,98% | - |
| 24.06.2026 | 12,10 | 12,10 | 12,05 | 12,05 | 0,00% | - |
| 23.06.2026 | 12,55 | 12,55 | 12,05 | 12,05 | -3,98% | - |
| 22.06.2026 | 12,35 | 12,55 | 12,35 | 12,55 | 1,62% | - |
| 19.06.2026 | 12,30 | 12,45 | 12,25 | 12,35 | 1,65% | - |
| 18.06.2026 | 11,80 | 12,25 | 11,80 | 12,15 | 3,40% | - |
| 17.06.2026 | 11,75 | 11,85 | 11,65 | 11,75 | 4,44% | - |