2,463€
1,15%
Echtzeit-Aktienkurs TAKKT AG O.N.
Bid:
Ask:
Aktienkurse zur TAKKT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2026 | 2,48 | 2,61 | 2,45 | 2,60 | 5,36% | - |
| 19.05.2026 | 2,56 | 2,57 | 2,43 | 2,46 | -3,49% | 54.700,00 |
| 18.05.2026 | 2,64 | 2,64 | 2,52 | 2,55 | -2,97% | 66.600,00 |
| 15.05.2026 | 2,51 | 2,66 | 2,46 | 2,63 | 4,66% | 43.880,00 |
| 14.05.2026 | 2,64 | 2,65 | 2,49 | 2,51 | -4,19% | 12.496,00 |
| 13.05.2026 | 2,56 | 2,70 | 2,48 | 2,62 | 2,14% | 35.626,00 |
| 12.05.2026 | 2,60 | 2,63 | 2,49 | 2,57 | -1,04% | 27.300,00 |
| 11.05.2026 | 2,58 | 2,60 | 2,52 | 2,60 | 1,57% | 45.000,00 |
| 08.05.2026 | 2,59 | 2,64 | 2,55 | 2,56 | -1,35% | 30.550,00 |
| 07.05.2026 | 2,62 | 2,72 | 2,59 | 2,59 | -1,33% | 26.204,00 |
| 06.05.2026 | 2,68 | 2,68 | 2,61 | 2,63 | -1,43% | - |
| 05.05.2026 | 2,72 | 2,77 | 2,62 | 2,66 | -1,84% | 9.030,00 |
| 04.05.2026 | 2,74 | 2,78 | 2,71 | 2,71 | -0,73% | - |
| 30.04.2026 | 2,75 | 2,83 | 2,73 | 2,73 | -0,80% | 20.200,00 |
| 29.04.2026 | 2,75 | 2,82 | 2,71 | 2,76 | 0,47% | 58.536,00 |
| 28.04.2026 | 2,80 | 2,82 | 2,72 | 2,74 | -2,00% | 38.900,00 |
| 27.04.2026 | 2,75 | 2,83 | 2,73 | 2,80 | 1,75% | 5.200,00 |
| 24.04.2026 | 2,76 | 2,83 | 2,69 | 2,75 | -0,11% | 36.926,00 |
| 23.04.2026 | 2,76 | 2,84 | 2,73 | 2,75 | -0,54% | 72.000,00 |
| 22.04.2026 | 2,87 | 2,87 | 2,73 | 2,77 | -3,15% | - |
| 21.04.2026 | 2,87 | 2,95 | 2,82 | 2,86 | -0,17% | 7.820,00 |
| 20.04.2026 | 2,73 | 2,87 | 2,72 | 2,86 | 3,54% | 7.000,00 |
| 17.04.2026 | 2,69 | 2,86 | 2,65 | 2,77 | 3,17% | 2.850,00 |
| 16.04.2026 | 2,62 | 2,71 | 2,60 | 2,68 | 2,49% | 151.929,00 |
| 15.04.2026 | 2,72 | 2,76 | 2,61 | 2,62 | -2,72% | - |
| 14.04.2026 | 2,60 | 2,74 | 2,59 | 2,69 | 3,19% | 6.575,00 |
| 13.04.2026 | 2,57 | 2,66 | 2,50 | 2,61 | 1,64% | - |
| 10.04.2026 | 2,48 | 2,57 | 2,43 | 2,56 | 3,43% | 48.495,00 |
| 09.04.2026 | 2,54 | 2,65 | 2,40 | 2,48 | -2,82% | 35.550,00 |
| 08.04.2026 | 2,47 | 2,59 | 2,47 | 2,55 | 4,29% | 31.450,00 |
| 07.04.2026 | 2,62 | 2,66 | 2,45 | 2,45 | -8,43% | 37.275,00 |
| 02.04.2026 | 2,57 | 2,73 | 2,55 | 2,67 | 2,77% | 11.922,00 |
| 01.04.2026 | 2,45 | 2,66 | 2,45 | 2,60 | 6,13% | 3.000,00 |
| 31.03.2026 | 2,42 | 2,49 | 2,35 | 2,45 | 0,00% | - |
| 30.03.2026 | 2,52 | 2,53 | 2,42 | 2,45 | -2,66% | 17.500,00 |
| 27.03.2026 | 2,54 | 2,57 | 2,44 | 2,52 | -0,91% | - |
| 26.03.2026 | 2,50 | 2,58 | 2,38 | 2,54 | 1,20% | 32.200,00 |
| 25.03.2026 | 2,47 | 2,52 | 2,45 | 2,51 | 2,16% | 10.875,00 |
| 24.03.2026 | 2,49 | 2,52 | 2,39 | 2,46 | -1,72% | 168,00 |
| 23.03.2026 | 2,32 | 2,53 | 2,29 | 2,50 | 7,21% | - |
| 20.03.2026 | 2,35 | 2,36 | 2,26 | 2,33 | 0,52% | 50.000,00 |
| 19.03.2026 | 2,41 | 2,44 | 2,24 | 2,32 | -3,34% | 44.400,00 |
| 18.03.2026 | 2,62 | 2,66 | 2,37 | 2,40 | -8,23% | 47.760,00 |
| 17.03.2026 | 2,58 | 2,62 | 2,52 | 2,61 | 1,36% | 31.868,00 |
| 16.03.2026 | 2,67 | 2,67 | 2,49 | 2,58 | -0,77% | 12.470,00 |
| 13.03.2026 | 2,70 | 2,71 | 2,57 | 2,60 | -3,88% | 44.150,00 |
| 12.03.2026 | 2,77 | 2,77 | 2,67 | 2,70 | -0,92% | - |
| 11.03.2026 | 2,70 | 2,76 | 2,67 | 2,73 | 0,74% | 12.675,00 |
| 10.03.2026 | 2,83 | 2,86 | 2,64 | 2,71 | -4,14% | 36.480,00 |
| 09.03.2026 | 2,85 | 2,90 | 2,73 | 2,83 | -2,42% | 56.060,00 |
| 06.03.2026 | 3,01 | 3,02 | 2,82 | 2,90 | -3,92% | 18.020,00 |
| 05.03.2026 | 3,04 | 3,09 | 2,84 | 3,01 | -1,05% | 37.930,00 |
| 04.03.2026 | 3,08 | 3,11 | 2,95 | 3,05 | 0,83% | 14.700,00 |
| 03.03.2026 | 3,19 | 3,22 | 3,01 | 3,02 | -5,86% | 25.817,00 |
| 02.03.2026 | 3,17 | 3,23 | 3,13 | 3,21 | -0,99% | 55.957,00 |
| 27.02.2026 | 3,26 | 3,28 | 3,13 | 3,24 | 0,31% | 57.850,00 |
| 26.02.2026 | 3,30 | 3,30 | 3,19 | 3,23 | -1,91% | 16.658,00 |
| 25.02.2026 | 3,42 | 3,46 | 3,21 | 3,29 | -1,85% | 29.774,00 |
| 24.02.2026 | 3,50 | 3,65 | 3,24 | 3,36 | -7,45% | 34.399,00 |
| 23.02.2026 | 3,63 | 3,75 | 3,38 | 3,63 | -0,96% | 48.458,00 |
| 20.02.2026 | 3,74 | 3,74 | 3,59 | 3,66 | -1,88% | 20.350,00 |
| 19.02.2026 | 3,71 | 3,76 | 3,68 | 3,73 | 0,54% | 1.200,00 |
| 18.02.2026 | 3,70 | 3,75 | 3,67 | 3,71 | 0,27% | 11.100,00 |
| 17.02.2026 | 3,71 | 3,77 | 3,67 | 3,70 | -0,48% | 9.000,00 |
| 16.02.2026 | 3,72 | 3,75 | 3,69 | 3,72 | -0,27% | 36.075,00 |
| 13.02.2026 | 3,73 | 3,75 | 3,71 | 3,73 | 1,86% | 39.970,00 |
| 12.02.2026 | 3,79 | 3,83 | 3,66 | 3,66 | -3,38% | 12.770,00 |
| 11.02.2026 | 3,83 | 3,83 | 3,70 | 3,79 | -0,97% | 5.600,00 |
| 10.02.2026 | 3,76 | 3,83 | 3,67 | 3,83 | 1,59% | 12.620,00 |
| 09.02.2026 | 3,64 | 3,80 | 3,63 | 3,77 | 3,35% | 900,00 |
| 06.02.2026 | 3,60 | 3,67 | 3,59 | 3,64 | 0,91% | 22.900,00 |
| 05.02.2026 | 3,63 | 3,69 | 3,59 | 3,61 | -0,77% | - |
| 04.02.2026 | 3,59 | 3,66 | 3,59 | 3,64 | 1,76% | 33.760,00 |
| 03.02.2026 | 3,63 | 3,64 | 3,58 | 3,58 | -1,52% | 21.730,00 |
| 02.02.2026 | 3,65 | 3,66 | 3,53 | 3,63 | -0,49% | 8.733,00 |
| 30.01.2026 | 3,68 | 3,69 | 3,61 | 3,65 | -0,73% | 36.220,00 |
| 29.01.2026 | 3,71 | 3,71 | 3,63 | 3,68 | -0,89% | 50.749,00 |
| 28.01.2026 | 3,69 | 3,72 | 3,66 | 3,71 | 0,22% | 13.000,00 |
| 27.01.2026 | 3,81 | 3,82 | 3,65 | 3,70 | -2,63% | - |
| 26.01.2026 | 3,80 | 3,85 | 3,75 | 3,80 | 2,01% | - |
| 23.01.2026 | 3,82 | 3,83 | 3,70 | 3,73 | -1,92% | 29.136,00 |
| 22.01.2026 | 3,66 | 3,85 | 3,66 | 3,80 | 3,69% | - |
| 21.01.2026 | 3,67 | 3,69 | 3,59 | 3,66 | 0,03% | 55.405,00 |
| 20.01.2026 | 3,71 | 3,72 | 3,63 | 3,66 | -1,43% | 32.800,00 |
| 19.01.2026 | 3,81 | 3,83 | 3,66 | 3,72 | -2,57% | 78.000,00 |
| 16.01.2026 | 3,87 | 3,93 | 3,79 | 3,81 | -1,09% | 20.360,00 |
| 15.01.2026 | 3,79 | 3,96 | 3,79 | 3,86 | 1,93% | 5.497,00 |
| 14.01.2026 | 3,80 | 3,90 | 3,74 | 3,78 | -0,81% | 4.327,00 |
| 13.01.2026 | 3,87 | 3,88 | 3,75 | 3,81 | -0,31% | - |
| 12.01.2026 | 3,75 | 3,87 | 3,73 | 3,83 | 2,96% | 3.725,00 |
| 09.01.2026 | 3,74 | 3,75 | 3,68 | 3,72 | 0,22% | 10.498,00 |
| 08.01.2026 | 3,70 | 3,75 | 3,68 | 3,71 | 0,60% | 2,00 |
| 07.01.2026 | 3,80 | 3,80 | 3,69 | 3,69 | -1,52% | - |