Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2021 | 14,76 | 14,76 | 14,76 | 14,76 | 0,00% | - |
| 13.12.2021 | 14,76 | 14,76 | 14,76 | 14,76 | 4,83% | - |
| 07.12.2021 | 14,12 | 14,12 | 14,08 | 14,08 | -0,42% | - |
| 06.12.2021 | 14,14 | 14,14 | 14,14 | 14,14 | 1,00% | - |
| 03.12.2021 | 13,94 | 14,00 | 13,94 | 14,00 | -5,15% | - |
| 12.11.2021 | 14,76 | 14,76 | 14,76 | 14,76 | 3,51% | - |
| 11.11.2021 | 14,26 | 14,26 | 14,26 | 14,26 | 0,00% | - |
| 10.11.2021 | 14,26 | 14,26 | 14,26 | 14,26 | -0,14% | - |
| 09.11.2021 | 14,24 | 14,28 | 14,24 | 14,28 | -0,87% | - |
| 29.10.2021 | 14,41 | 14,41 | 14,41 | 14,41 | 0,00% | - |
| 27.10.2021 | 14,41 | 14,41 | 14,41 | 14,41 | 0,00% | - |
| 25.10.2021 | 14,41 | 14,41 | 14,41 | 14,41 | 0,00% | - |
| 22.10.2021 | 14,41 | 14,41 | 14,41 | 14,41 | 0,35% | - |
| 21.10.2021 | 14,37 | 14,37 | 14,36 | 14,36 | 1,95% | - |
| 15.10.2021 | 14,08 | 14,08 | 14,08 | 14,08 | 0,00% | - |
| 14.10.2021 | 14,10 | 14,10 | 14,08 | 14,08 | 0,25% | - |
| 13.10.2021 | 14,05 | 14,05 | 14,05 | 14,05 | 1,63% | - |
| 07.10.2021 | 13,84 | 13,84 | 13,82 | 13,82 | -0,58% | - |
| 18.08.2021 | 13,93 | 13,93 | 13,90 | 13,90 | 0,00% | - |
| 10.08.2021 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 27.07.2021 | 13,90 | 13,90 | 13,90 | 13,90 | -0,22% | - |
| 22.07.2021 | 13,95 | 13,95 | 13,93 | 13,93 | -0,14% | - |
| 13.07.2021 | 13,95 | 13,95 | 13,95 | 13,95 | 0,43% | - |
| 07.07.2021 | 13,89 | 13,89 | 13,89 | 13,89 | 0,04% | - |
| 28.06.2021 | 13,89 | 13,89 | 13,89 | 13,89 | -0,47% | - |
| 18.06.2021 | 13,95 | 13,95 | 13,95 | 13,95 | 0,00% | - |
| 16.06.2021 | 13,95 | 13,95 | 13,95 | 13,95 | 0,00% | - |
| 15.06.2021 | 13,95 | 13,95 | 13,95 | 13,95 | 0,00% | - |
| 10.06.2021 | 13,95 | 13,95 | 13,95 | 13,95 | 0,04% | - |
| 04.06.2021 | 13,88 | 13,95 | 13,88 | 13,95 | 0,54% | - |
| 02.06.2021 | 13,87 | 13,87 | 13,87 | 13,87 | 0,04% | - |
| 31.05.2021 | 13,87 | 13,87 | 13,87 | 13,87 | 5,92% | - |
| 25.05.2021 | 13,03 | 13,09 | 13,03 | 13,09 | 1,32% | - |
| 19.05.2021 | 12,92 | 12,92 | 12,90 | 12,92 | 1,33% | - |
| 14.05.2021 | 12,75 | 12,75 | 12,75 | 12,75 | -5,87% | - |
| 12.05.2021 | 13,55 | 13,55 | 13,55 | 13,55 | -4,78% | - |
| 10.05.2021 | 14,23 | 14,23 | 14,23 | 14,23 | 1,93% | - |
| 07.05.2021 | 13,96 | 13,96 | 13,96 | 13,96 | 0,00% | - |
| 05.05.2021 | 14,01 | 14,01 | 13,96 | 13,96 | -0,11% | - |
| 30.04.2021 | 14,06 | 14,06 | 13,97 | 13,97 | -0,78% | - |
| 22.04.2021 | 14,08 | 14,08 | 14,08 | 14,08 | -0,98% | - |
| 19.04.2021 | 14,22 | 14,22 | 14,22 | 14,22 | 1,39% | - |
| 14.04.2021 | 14,03 | 14,03 | 14,03 | 14,03 | -0,25% | - |
| 13.04.2021 | 14,09 | 14,09 | 14,03 | 14,06 | 12,57% | - |
| 31.03.2021 | 12,49 | 12,49 | 12,49 | 12,49 | 0,00% | - |
| 30.03.2021 | 12,49 | 12,49 | 12,49 | 12,49 | 0,00% | - |
| 25.03.2021 | 12,46 | 12,49 | 12,46 | 12,49 | 0,20% | - |
| 24.03.2021 | 12,47 | 12,47 | 12,47 | 12,47 | -2,08% | - |
| 19.03.2021 | 12,73 | 12,74 | 12,73 | 12,73 | -0,70% | - |
| 10.03.2021 | 12,82 | 12,84 | 12,82 | 12,82 | -0,54% | - |
| 09.03.2021 | 12,91 | 12,93 | 12,89 | 12,89 | 0,94% | - |
| 08.03.2021 | 12,38 | 12,77 | 12,38 | 12,77 | 2,28% | - |
| 05.03.2021 | 12,53 | 12,53 | 12,49 | 12,49 | -0,28% | - |
| 04.03.2021 | 12,54 | 12,54 | 12,37 | 12,52 | 0,00% | - |
| 03.03.2021 | 12,88 | 12,90 | 12,52 | 12,52 | -2,23% | - |
| 02.03.2021 | 12,67 | 12,81 | 12,67 | 12,81 | 12,82% | - |
| 26.02.2021 | 11,33 | 11,35 | 11,33 | 11,35 | 10,95% | - |
| 24.02.2021 | 10,12 | 10,24 | 10,12 | 10,23 | 0,99% | - |
| 23.02.2021 | 10,08 | 10,13 | 10,00 | 10,13 | 0,00% | - |
| 22.02.2021 | 10,21 | 10,21 | 10,13 | 10,13 | -0,49% | - |
| 19.02.2021 | 10,20 | 10,20 | 10,16 | 10,18 | -0,59% | - |
| 18.02.2021 | 10,25 | 10,25 | 10,24 | 10,24 | -0,78% | - |
| 17.02.2021 | 10,32 | 10,33 | 10,27 | 10,32 | 0,39% | - |
| 16.02.2021 | 10,20 | 10,28 | 10,19 | 10,28 | 0,98% | - |
| 15.02.2021 | 10,23 | 10,23 | 10,18 | 10,18 | 0,20% | - |
| 12.02.2021 | 10,19 | 10,19 | 10,12 | 10,16 | -0,20% | - |
| 11.02.2021 | 10,23 | 10,23 | 10,16 | 10,18 | -1,45% | - |
| 10.02.2021 | 10,33 | 10,33 | 10,33 | 10,33 | -2,22% | - |
| 09.02.2021 | 10,57 | 10,57 | 10,57 | 10,57 | -0,42% | - |
| 08.02.2021 | 10,61 | 10,61 | 10,61 | 10,61 | -3,06% | - |
| 05.02.2021 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 04.02.2021 | 10,78 | 10,95 | 10,77 | 10,95 | 5,49% | - |
| 02.02.2021 | 10,40 | 10,40 | 10,38 | 10,38 | -0,38% | - |
| 29.01.2021 | 10,42 | 10,43 | 10,42 | 10,42 | -5,06% | - |
| 25.01.2021 | 10,97 | 10,97 | 10,97 | 10,97 | 1,86% | - |
| 14.01.2021 | 10,77 | 10,77 | 10,75 | 10,77 | 0,19% | - |
| 12.01.2021 | 10,75 | 10,75 | 10,75 | 10,75 | -1,06% | - |
| 08.01.2021 | 11,09 | 11,09 | 10,87 | 10,87 | -2,47% | - |
| 06.01.2021 | 11,15 | 11,15 | 11,14 | 11,14 | 4,31% | - |
| 04.01.2021 | 10,27 | 10,71 | 10,27 | 10,68 | -0,65% | - |
| 30.12.2020 | 10,34 | 11,02 | 10,32 | 10,75 | -1,10% | - |
| 29.12.2020 | 10,83 | 11,04 | 10,73 | 10,87 | 0,18% | - |
| 28.12.2020 | 10,89 | 11,08 | 10,58 | 10,85 | 0,84% | - |
| 23.12.2020 | 10,74 | 10,99 | 10,51 | 10,76 | -0,28% | - |
| 22.12.2020 | 10,66 | 11,06 | 10,55 | 10,79 | 0,28% | - |
| 21.12.2020 | 10,89 | 11,08 | 10,68 | 10,76 | -1,28% | - |
| 18.12.2020 | 10,39 | 11,18 | 10,36 | 10,90 | -0,55% | - |
| 17.12.2020 | 10,75 | 11,15 | 10,63 | 10,96 | -0,27% | - |
| 16.12.2020 | 10,99 | 11,16 | 10,68 | 10,99 | 0,83% | - |
| 15.12.2020 | 10,53 | 11,11 | 10,53 | 10,90 | 1,49% | - |
| 14.12.2020 | 10,20 | 10,85 | 10,20 | 10,74 | 2,19% | - |
| 11.12.2020 | 10,37 | 10,80 | 10,17 | 10,51 | -0,76% | - |
| 10.12.2020 | 10,82 | 10,90 | 10,16 | 10,59 | -2,31% | - |
| 09.12.2020 | 10,75 | 10,92 | 10,52 | 10,84 | 1,78% | - |
| 08.12.2020 | 10,44 | 10,89 | 10,41 | 10,65 | 0,00% | - |
| 07.12.2020 | 10,72 | 10,89 | 10,33 | 10,65 | -1,11% | - |
| 04.12.2020 | 10,45 | 11,01 | 10,40 | 10,77 | 1,03% | - |
| 03.12.2020 | 10,30 | 10,74 | 10,30 | 10,66 | 1,62% | - |
| 02.12.2020 | 10,75 | 10,84 | 10,38 | 10,49 | -2,51% | - |
| 01.12.2020 | 10,79 | 10,86 | 10,57 | 10,76 | 1,03% | - |