8,410€
0,48%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,42 | 8,43 | 8,29 | 8,41 | -0,12% | 7.728,00 |
| 21.11.2024 | 8,49 | 8,92 | 8,34 | 8,42 | -0,59% | 8.200,00 |
| 20.11.2024 | 8,55 | 8,64 | 8,41 | 8,47 | -0,53% | 4.288,00 |
| 19.11.2024 | 8,55 | 8,59 | 8,42 | 8,52 | -0,29% | 6.500,00 |
| 18.11.2024 | 8,66 | 8,85 | 8,51 | 8,54 | -1,33% | 16.244,00 |
| 15.11.2024 | 8,60 | 8,71 | 8,52 | 8,66 | 0,58% | 16.774,00 |
| 14.11.2024 | 8,57 | 8,67 | 8,49 | 8,61 | 0,47% | 2.400,00 |
| 13.11.2024 | 8,91 | 8,92 | 8,52 | 8,57 | -4,09% | 300,00 |
| 12.11.2024 | 8,64 | 8,93 | 8,62 | 8,93 | 3,24% | 3.600,00 |
| 11.11.2024 | 8,75 | 8,86 | 8,60 | 8,65 | -0,57% | 12.384,00 |
| 08.11.2024 | 8,83 | 8,85 | 8,67 | 8,70 | -1,30% | 3.800,00 |
| 07.11.2024 | 8,78 | 8,88 | 8,75 | 8,82 | 0,51% | 4.158,00 |
| 06.11.2024 | 8,98 | 9,07 | 8,77 | 8,77 | -2,34% | 5.600,00 |
| 05.11.2024 | 9,02 | 9,06 | 8,81 | 8,98 | -0,17% | 6.916,00 |
| 04.11.2024 | 8,95 | 9,13 | 8,94 | 9,00 | 0,62% | 17.170,00 |
| 01.11.2024 | 9,08 | 9,11 | 8,91 | 8,94 | -1,54% | 9.660,00 |
| 31.10.2024 | 9,16 | 9,17 | 8,93 | 9,08 | -0,87% | 8.570,00 |
| 30.10.2024 | 9,33 | 9,37 | 9,13 | 9,16 | -1,87% | - |
| 29.10.2024 | 9,37 | 9,51 | 9,28 | 9,34 | -0,32% | 1.250,00 |
| 28.10.2024 | 9,74 | 9,74 | 9,32 | 9,37 | -3,65% | 26.904,00 |
| 25.10.2024 | 9,62 | 9,77 | 9,58 | 9,72 | 0,93% | - |
| 24.10.2024 | 9,40 | 9,90 | 9,40 | 9,63 | 1,26% | - |
| 23.10.2024 | 9,93 | 9,96 | 9,51 | 9,51 | -4,28% | 17.480,00 |
| 22.10.2024 | 9,90 | 10,10 | 9,50 | 9,94 | 0,46% | 8.800,00 |
| 21.10.2024 | 10,10 | 10,11 | 9,75 | 9,89 | -2,13% | 8.760,00 |
| 18.10.2024 | 10,48 | 10,49 | 10,06 | 10,11 | -3,39% | 306,00 |
| 17.10.2024 | 10,21 | 10,67 | 9,99 | 10,46 | 2,45% | 16.960,00 |
| 16.10.2024 | 10,29 | 10,29 | 10,00 | 10,21 | 0,79% | 1.080,00 |
| 15.10.2024 | 10,06 | 10,15 | 9,95 | 10,13 | 0,50% | 216,00 |
| 14.10.2024 | 10,24 | 10,26 | 9,95 | 10,08 | -1,66% | - |
| 11.10.2024 | 10,04 | 10,32 | 9,97 | 10,25 | 1,99% | 13.053,00 |
| 10.10.2024 | 10,05 | 10,09 | 9,95 | 10,05 | -1,47% | 1.900,00 |
| 09.10.2024 | 10,14 | 10,20 | 10,08 | 10,20 | 0,49% | 11.300,00 |
| 08.10.2024 | 9,92 | 10,25 | 9,83 | 10,15 | 2,01% | 2.650,00 |
| 07.10.2024 | 10,00 | 10,01 | 9,90 | 9,95 | -0,35% | 1.950,00 |
| 04.10.2024 | 9,82 | 10,03 | 9,82 | 9,99 | 1,68% | 12.100,00 |
| 03.10.2024 | 9,67 | 9,84 | 9,66 | 9,82 | 1,24% | - |
| 02.10.2024 | 9,82 | 9,83 | 9,60 | 9,70 | -1,32% | 17.800,00 |
| 01.10.2024 | 9,64 | 9,93 | 9,61 | 9,83 | 1,97% | - |
| 30.09.2024 | 9,89 | 9,90 | 9,54 | 9,64 | -2,53% | 15.293,00 |
| 27.09.2024 | 9,92 | 10,07 | 9,85 | 9,89 | -0,40% | 200,00 |
| 26.09.2024 | 9,69 | 9,97 | 9,63 | 9,93 | 2,90% | - |
| 25.09.2024 | 9,76 | 9,83 | 9,63 | 9,65 | -1,43% | - |
| 24.09.2024 | 9,63 | 9,80 | 9,52 | 9,79 | 1,77% | - |
| 23.09.2024 | 9,89 | 9,94 | 9,58 | 9,62 | -2,58% | 4.952,00 |
| 20.09.2024 | 9,68 | 9,88 | 9,63 | 9,88 | 1,75% | 9.500,00 |
| 19.09.2024 | 9,78 | 9,80 | 9,70 | 9,71 | -0,56% | 8.300,00 |
| 18.09.2024 | 9,71 | 9,88 | 9,57 | 9,76 | 0,31% | 790,00 |
| 17.09.2024 | 9,60 | 9,79 | 9,59 | 9,73 | 1,35% | - |
| 16.09.2024 | 9,45 | 9,94 | 9,45 | 9,60 | 1,53% | 3.980,00 |
| 13.09.2024 | 9,25 | 9,49 | 9,23 | 9,46 | 2,55% | 4.600,00 |
| 12.09.2024 | 9,65 | 9,71 | 9,21 | 9,22 | -4,36% | 13.250,00 |
| 11.09.2024 | 9,75 | 9,81 | 9,56 | 9,64 | -1,33% | - |
| 10.09.2024 | 9,74 | 9,78 | 9,68 | 9,77 | 0,62% | - |
| 09.09.2024 | 9,87 | 10,17 | 9,71 | 9,71 | -1,47% | 11.100,00 |
| 06.09.2024 | 10,00 | 10,19 | 9,85 | 9,86 | -1,50% | 830,00 |
| 05.09.2024 | 9,94 | 10,04 | 9,94 | 10,01 | -0,25% | 5.400,00 |
| 04.09.2024 | 10,05 | 10,12 | 9,81 | 10,03 | -0,15% | 10.400,00 |
| 03.09.2024 | 10,30 | 10,34 | 10,04 | 10,05 | -2,19% | 8.120,00 |
| 02.09.2024 | 10,46 | 10,47 | 10,16 | 10,27 | -1,91% | 12.210,00 |
| 30.08.2024 | 10,30 | 10,50 | 10,21 | 10,47 | 2,65% | 3.800,00 |
| 29.08.2024 | 10,30 | 10,30 | 10,15 | 10,20 | -0,87% | 11.000,00 |
| 28.08.2024 | 10,18 | 10,40 | 10,18 | 10,29 | 1,08% | 2.970,00 |
| 27.08.2024 | 10,50 | 10,54 | 10,10 | 10,18 | -2,86% | - |
| 26.08.2024 | 10,53 | 10,75 | 10,34 | 10,48 | -0,66% | 5.220,00 |
| 23.08.2024 | 10,47 | 10,64 | 10,45 | 10,55 | 1,05% | 25.600,00 |
| 22.08.2024 | 10,68 | 10,89 | 10,44 | 10,44 | -2,25% | 18.000,00 |
| 21.08.2024 | 9,99 | 11,09 | 9,69 | 10,68 | 7,01% | 4.700,00 |
| 20.08.2024 | 10,17 | 10,21 | 9,92 | 9,98 | -1,96% | 7.065,00 |
| 19.08.2024 | 11,04 | 11,05 | 10,02 | 10,18 | -7,79% | 8.178,00 |
| 16.08.2024 | 10,78 | 11,11 | 10,76 | 11,04 | 2,60% | - |
| 15.08.2024 | 10,62 | 10,85 | 10,53 | 10,76 | 1,41% | - |
| 14.08.2024 | 10,59 | 10,67 | 10,45 | 10,61 | 0,28% | - |
| 13.08.2024 | 10,45 | 10,58 | 10,43 | 10,58 | 1,34% | - |
| 12.08.2024 | 10,62 | 10,65 | 10,44 | 10,44 | -1,51% | - |
| 09.08.2024 | 10,67 | 10,78 | 10,46 | 10,60 | -0,47% | - |
| 08.08.2024 | 10,30 | 10,74 | 10,27 | 10,65 | 3,70% | 2.200,00 |
| 07.08.2024 | 10,07 | 10,34 | 9,91 | 10,27 | 2,19% | 15.440,00 |
| 06.08.2024 | 10,22 | 10,37 | 10,05 | 10,05 | -0,10% | 23.518,00 |
| 05.08.2024 | 9,81 | 10,19 | 9,81 | 10,06 | -0,20% | 7.698,00 |
| 02.08.2024 | 10,17 | 10,34 | 10,07 | 10,08 | -0,98% | 22.400,00 |
| 01.08.2024 | 10,68 | 10,74 | 10,17 | 10,18 | -4,59% | 11.000,00 |
| 31.07.2024 | 10,66 | 11,01 | 10,57 | 10,67 | 0,47% | - |
| 30.07.2024 | 10,66 | 12,65 | 10,56 | 10,62 | -0,38% | - |
| 29.07.2024 | 10,09 | 10,95 | 10,06 | 10,66 | 5,23% | - |
| 26.07.2024 | 9,77 | 10,19 | 9,77 | 10,13 | 3,68% | 4.965,00 |
| 25.07.2024 | 9,39 | 10,13 | 9,32 | 9,77 | 3,77% | 14.960,00 |
| 24.07.2024 | 9,30 | 9,45 | 9,26 | 9,42 | 0,97% | 9.400,00 |
| 23.07.2024 | 9,65 | 9,66 | 9,32 | 9,33 | -3,02% | 40.170,00 |
| 22.07.2024 | 10,16 | 10,76 | 9,48 | 9,62 | -7,01% | 9.810,00 |
| 19.07.2024 | 11,60 | 11,67 | 10,31 | 10,34 | -10,79% | 2.400,00 |
| 18.07.2024 | 11,35 | 11,65 | 11,34 | 11,59 | 2,29% | 1.885,00 |
| 17.07.2024 | 11,40 | 11,57 | 11,28 | 11,33 | -0,70% | 1.130,00 |
| 16.07.2024 | 11,20 | 11,42 | 11,20 | 11,41 | 1,78% | 14.700,00 |
| 15.07.2024 | 11,38 | 11,43 | 11,14 | 11,21 | -1,41% | - |
| 12.07.2024 | 11,52 | 11,53 | 11,32 | 11,37 | -1,04% | 6.400,00 |
| 11.07.2024 | 11,32 | 11,50 | 11,31 | 11,49 | 1,50% | 27.750,00 |
| 10.07.2024 | 11,49 | 11,65 | 11,24 | 11,32 | -2,33% | - |
| 09.07.2024 | 11,52 | 11,76 | 11,50 | 11,59 | 0,61% | 15.812,00 |
| 08.07.2024 | 11,59 | 11,64 | 11,50 | 11,52 | -1,29% | 12.150,00 |