3,010€
5,61%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 2,90 | 3,00 | 2,90 | 3,00 | 3,35% | - |
| 06.10.2026 | 3,02 | 3,03 | 2,85 | 2,90 | -2,91% | 24.950,00 |
| 05.10.2026 | 3,03 | 3,04 | 2,95 | 2,99 | -1,49% | 48.400,00 |
| 02.10.2026 | 3,07 | 3,08 | 3,01 | 3,03 | -1,24% | - |
| 01.10.2026 | 3,07 | 3,12 | 3,01 | 3,07 | 0,00% | - |
| 30.09.2026 | 3,10 | 3,10 | 3,00 | 3,07 | 0,92% | - |
| 29.09.2026 | 3,09 | 3,09 | 3,00 | 3,04 | -1,62% | - |
| 28.09.2026 | 3,06 | 3,13 | 3,03 | 3,09 | 2,05% | - |
| 25.09.2026 | 3,10 | 3,10 | 3,02 | 3,03 | -2,16% | 18.220,00 |
| 24.09.2026 | 3,08 | 3,10 | 3,00 | 3,10 | 0,32% | - |
| 23.09.2026 | 3,05 | 3,17 | 2,99 | 3,09 | 1,21% | 27.844,00 |
| 22.09.2026 | 3,06 | 3,06 | 3,00 | 3,05 | -0,33% | 19.500,00 |
| 21.09.2026 | 3,02 | 3,07 | 2,95 | 3,06 | 1,43% | 7.000,00 |
| 18.09.2026 | 3,23 | 3,23 | 2,96 | 3,02 | -5,57% | 48.600,00 |
| 17.09.2026 | 3,27 | 3,30 | 3,19 | 3,19 | -2,29% | 37.500,00 |
| 16.09.2026 | 3,27 | 3,29 | 3,15 | 3,27 | -0,06% | - |
| 15.09.2026 | 3,15 | 3,28 | 3,14 | 3,27 | 3,81% | - |
| 14.09.2026 | 3,16 | 3,24 | 3,11 | 3,15 | -0,72% | - |
| 11.09.2026 | 3,28 | 3,30 | 3,08 | 3,17 | -3,20% | - |
| 10.09.2026 | 3,22 | 3,29 | 3,19 | 3,28 | 2,44% | - |
| 09.09.2026 | 3,17 | 3,24 | 3,16 | 3,20 | 0,95% | 47.030,00 |
| 08.09.2026 | 3,22 | 3,26 | 3,14 | 3,17 | -0,72% | 7.710,00 |
| 07.09.2026 | 2,99 | 3,31 | 2,99 | 3,19 | 7,15% | 18.585,00 |
| 04.09.2026 | 2,97 | 3,06 | 2,85 | 2,98 | 1,88% | 28.780,00 |
| 03.09.2026 | 2,80 | 3,07 | 2,77 | 2,93 | 4,17% | 29.100,00 |
| 02.09.2026 | 2,70 | 2,82 | 2,67 | 2,81 | 4,08% | - |
| 01.09.2026 | 2,70 | 2,73 | 2,65 | 2,70 | 0,00% | - |
| 31.08.2026 | 2,78 | 2,78 | 2,69 | 2,70 | -2,70% | 31.000,00 |
| 28.08.2026 | 2,84 | 2,86 | 2,75 | 2,77 | -2,46% | 27.840,00 |
| 27.08.2026 | 2,86 | 3,00 | 2,79 | 2,84 | -0,52% | 10.500,00 |
| 26.08.2026 | 2,75 | 2,91 | 2,70 | 2,86 | 3,81% | 51.750,00 |
| 25.08.2026 | 2,77 | 2,84 | 2,75 | 2,75 | -1,61% | 91.070,00 |
| 24.08.2026 | 2,70 | 2,87 | 2,68 | 2,80 | 3,71% | 6.440,00 |
| 21.08.2026 | 2,79 | 2,89 | 2,65 | 2,70 | -3,57% | - |
| 20.08.2026 | 2,68 | 2,89 | 2,66 | 2,80 | 4,68% | 22.900,00 |
| 19.08.2026 | 2,76 | 2,79 | 2,67 | 2,67 | -2,98% | 32.300,00 |
| 18.08.2026 | 3,00 | 3,02 | 2,73 | 2,76 | -8,11% | 23.000,00 |
| 17.08.2026 | 2,73 | 3,05 | 2,73 | 3,00 | 9,90% | 136.120,00 |
| 14.08.2026 | 2,71 | 2,82 | 2,66 | 2,73 | 1,11% | - |
| 13.08.2026 | 2,84 | 2,85 | 2,69 | 2,70 | -4,33% | 86.000,00 |
| 12.08.2026 | 2,73 | 2,94 | 2,68 | 2,82 | 3,18% | 14.500,00 |
| 11.08.2026 | 2,72 | 2,77 | 2,57 | 2,73 | 2,44% | 45.921,00 |
| 10.08.2026 | 2,48 | 2,69 | 2,46 | 2,67 | 7,67% | 3.900,00 |
| 07.08.2026 | 2,45 | 2,48 | 2,38 | 2,48 | 2,48% | 36.000,00 |
| 06.08.2026 | 2,36 | 2,47 | 2,31 | 2,42 | 2,24% | 10.924,00 |
| 05.08.2026 | 2,36 | 2,38 | 2,30 | 2,37 | 1,28% | - |
| 04.08.2026 | 2,37 | 2,40 | 2,31 | 2,34 | -1,06% | 67.100,00 |
| 03.08.2026 | 2,30 | 2,37 | 2,28 | 2,36 | 3,60% | - |
| 31.07.2026 | 2,28 | 2,35 | 2,28 | 2,28 | 0,89% | 66.900,00 |
| 30.07.2026 | 2,29 | 2,37 | 2,26 | 2,26 | -1,31% | 49.066,00 |
| 29.07.2026 | 2,28 | 2,35 | 2,28 | 2,29 | 0,26% | 17.150,00 |
| 28.07.2026 | 2,29 | 2,36 | 2,28 | 2,28 | -2,19% | - |
| 27.07.2026 | 2,22 | 2,40 | 2,22 | 2,33 | 1,74% | - |
| 24.07.2026 | 2,32 | 2,37 | 2,29 | 2,29 | -1,16% | 18.800,00 |
| 23.07.2026 | 2,25 | 2,37 | 2,25 | 2,32 | -1,28% | - |
| 22.07.2026 | 2,24 | 2,68 | 2,23 | 2,35 | 5,71% | 13.942,00 |
| 21.07.2026 | 2,26 | 2,32 | 2,22 | 2,22 | -2,71% | 20.700,00 |
| 20.07.2026 | 2,27 | 2,29 | 2,24 | 2,29 | 0,53% | - |
| 17.07.2026 | 2,23 | 2,31 | 2,21 | 2,27 | 2,85% | 45.104,00 |
| 16.07.2026 | 2,24 | 2,28 | 2,19 | 2,21 | -0,67% | 23.760,00 |
| 15.07.2026 | 2,27 | 2,28 | 2,21 | 2,23 | -1,55% | 22.200,00 |
| 14.07.2026 | 2,32 | 2,32 | 2,21 | 2,26 | -2,71% | - |
| 13.07.2026 | 2,33 | 2,35 | 2,26 | 2,32 | -0,21% | - |
| 10.07.2026 | 2,36 | 2,36 | 2,26 | 2,33 | -1,27% | 14.850,00 |
| 09.07.2026 | 2,32 | 2,36 | 2,26 | 2,36 | 1,51% | - |
| 08.07.2026 | 2,29 | 2,33 | 2,23 | 2,32 | 1,31% | - |
| 07.07.2026 | 2,30 | 2,37 | 2,19 | 2,29 | -0,43% | 8.019,00 |
| 06.07.2026 | 2,34 | 2,35 | 2,25 | 2,30 | -1,50% | - |
| 03.07.2026 | 2,33 | 2,34 | 2,25 | 2,34 | 1,96% | 24.600,00 |
| 02.07.2026 | 2,28 | 2,38 | 2,25 | 2,29 | 1,24% | 4.200,00 |
| 01.07.2026 | 2,30 | 2,34 | 2,23 | 2,27 | -1,44% | 570,00 |
| 30.06.2026 | 2,30 | 2,34 | 2,29 | 2,30 | 0,44% | - |
| 29.06.2026 | 2,31 | 2,36 | 2,28 | 2,29 | 0,00% | - |
| 26.06.2026 | 2,28 | 2,33 | 2,27 | 2,29 | 2,23% | - |
| 25.06.2026 | 2,36 | 2,36 | 2,24 | 2,24 | -5,09% | 47.712,00 |
| 24.06.2026 | 2,35 | 2,41 | 2,34 | 2,36 | 0,43% | 37.600,00 |
| 23.06.2026 | 2,34 | 2,37 | 2,33 | 2,35 | 0,69% | 5.000,00 |
| 22.06.2026 | 2,36 | 2,39 | 2,33 | 2,33 | -1,19% | - |
| 19.06.2026 | 2,39 | 2,42 | 2,36 | 2,36 | -1,17% | - |
| 18.06.2026 | 2,35 | 2,42 | 2,33 | 2,39 | 1,70% | 13.000,00 |
| 17.06.2026 | 2,38 | 2,42 | 2,34 | 2,35 | -0,51% | 35.500,00 |
| 16.06.2026 | 2,37 | 2,39 | 2,35 | 2,36 | 1,59% | 37.000,00 |
| 15.06.2026 | 2,36 | 2,37 | 2,30 | 2,32 | -1,27% | - |
| 12.06.2026 | 2,37 | 2,37 | 2,30 | 2,35 | -0,42% | 6.300,00 |
| 11.06.2026 | 2,30 | 2,37 | 2,30 | 2,36 | 2,38% | - |
| 10.06.2026 | 2,32 | 2,34 | 2,28 | 2,31 | 0,13% | 1.500,00 |
| 09.06.2026 | 2,42 | 2,42 | 2,31 | 2,31 | -3,48% | - |
| 08.06.2026 | 2,46 | 2,47 | 2,39 | 2,39 | -2,45% | 54.000,00 |
| 05.06.2026 | 2,54 | 2,55 | 2,45 | 2,45 | -3,55% | 26.400,00 |
| 04.06.2026 | 2,46 | 2,54 | 2,44 | 2,54 | 2,96% | 13.000,00 |
| 03.06.2026 | 2,48 | 2,50 | 2,43 | 2,47 | 0,61% | 75.600,00 |
| 02.06.2026 | 2,48 | 2,48 | 2,45 | 2,45 | -0,73% | - |
| 01.06.2026 | 2,47 | 2,50 | 2,42 | 2,47 | 0,20% | - |
| 29.05.2026 | 2,46 | 2,50 | 2,43 | 2,46 | 0,53% | - |
| 28.05.2026 | 2,49 | 2,49 | 2,45 | 2,45 | -0,93% | - |
| 27.05.2026 | 2,48 | 2,49 | 2,44 | 2,47 | -0,20% | - |
| 26.05.2026 | 2,47 | 2,50 | 2,45 | 2,48 | 0,53% | 56.540,00 |
| 25.05.2026 | 2,50 | 2,52 | 2,45 | 2,47 | -0,40% | - |
| 22.05.2026 | 2,65 | 2,66 | 2,47 | 2,48 | -7,02% | - |
| 21.05.2026 | 2,59 | 2,69 | 2,51 | 2,66 | 2,58% | 62.400,00 |