13,450€
-2,39%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,34 | 13,50 | 13,34 | 13,48 | -2,03% | 5.854,00 |
27.03.2024 | 13,88 | 13,90 | 13,72 | 13,76 | -1,15% | 30.030,00 |
26.03.2024 | 14,06 | 14,12 | 13,88 | 13,92 | -1,28% | 17.991,00 |
25.03.2024 | 14,02 | 14,10 | 13,96 | 14,10 | 1,15% | 12.468,00 |
22.03.2024 | 13,94 | 14,06 | 13,90 | 13,94 | 0,00% | 21.078,00 |
21.03.2024 | 13,80 | 13,98 | 13,60 | 13,94 | 2,35% | 12.735,00 |
20.03.2024 | 13,42 | 13,68 | 13,34 | 13,62 | 0,89% | 25.038,00 |
19.03.2024 | 13,72 | 13,74 | 13,50 | 13,50 | -1,60% | 16.242,00 |
18.03.2024 | 13,28 | 13,76 | 13,26 | 13,72 | 3,63% | 28.852,00 |
15.03.2024 | 13,34 | 13,34 | 13,10 | 13,24 | -0,60% | 67.931,00 |
14.03.2024 | 13,54 | 13,60 | 13,20 | 13,32 | -1,33% | 17.883,00 |
13.03.2024 | 13,74 | 13,74 | 13,40 | 13,50 | -0,44% | 14.708,00 |
12.03.2024 | 13,46 | 13,60 | 13,36 | 13,56 | 0,89% | 10.361,00 |
11.03.2024 | 13,34 | 13,44 | 13,28 | 13,44 | 0,15% | 11.521,00 |
08.03.2024 | 13,46 | 13,54 | 13,40 | 13,42 | 0,00% | 11.976,00 |
07.03.2024 | 13,24 | 13,48 | 13,24 | 13,42 | 1,05% | 9.068,00 |
06.03.2024 | 13,66 | 13,66 | 13,28 | 13,28 | -1,48% | 21.140,00 |
05.03.2024 | 13,50 | 13,64 | 13,48 | 13,48 | -0,30% | 18.633,00 |
04.03.2024 | 13,80 | 13,90 | 13,50 | 13,52 | -1,89% | 17.294,00 |
01.03.2024 | 13,80 | 13,80 | 13,62 | 13,78 | 1,32% | 8.591,00 |
29.02.2024 | 13,60 | 13,82 | 13,54 | 13,60 | 0,00% | 19.329,00 |
28.02.2024 | 13,64 | 13,64 | 13,54 | 13,60 | 0,15% | 7.308,00 |
27.02.2024 | 13,68 | 13,70 | 13,58 | 13,58 | -0,59% | 8.465,00 |
26.02.2024 | 13,84 | 13,86 | 13,62 | 13,66 | 0,59% | 23.168,00 |
23.02.2024 | 13,58 | 13,70 | 13,50 | 13,58 | 0,15% | 13.032,00 |
22.02.2024 | 13,62 | 13,70 | 13,52 | 13,56 | -0,44% | 16.872,00 |
21.02.2024 | 13,76 | 13,96 | 13,60 | 13,62 | -0,15% | 9.846,00 |
20.02.2024 | 13,82 | 14,00 | 13,62 | 13,64 | -1,30% | 13.181,00 |
19.02.2024 | 14,00 | 14,10 | 13,78 | 13,82 | -1,43% | 13.649,00 |
16.02.2024 | 13,66 | 14,02 | 13,50 | 14,02 | 3,24% | 15.697,00 |
15.02.2024 | 13,68 | 13,78 | 13,58 | 13,58 | -1,02% | 6.067,00 |
14.02.2024 | 13,60 | 13,78 | 13,56 | 13,72 | 0,73% | 13.010,00 |
13.02.2024 | 13,48 | 13,80 | 13,46 | 13,62 | 0,00% | 26.826,00 |
12.02.2024 | 13,46 | 13,90 | 13,44 | 13,62 | 1,19% | 22.245,00 |
09.02.2024 | 13,54 | 13,62 | 13,40 | 13,46 | -0,30% | 16.651,00 |
08.02.2024 | 13,66 | 13,82 | 13,48 | 13,50 | -0,15% | 9.208,00 |
07.02.2024 | 13,50 | 13,82 | 13,48 | 13,52 | 0,00% | 7.191,00 |
06.02.2024 | 13,64 | 13,66 | 13,50 | 13,52 | 0,15% | 15.341,00 |
05.02.2024 | 13,62 | 13,76 | 13,46 | 13,50 | -0,59% | 14.779,00 |
02.02.2024 | 13,76 | 13,90 | 13,58 | 13,58 | -0,88% | 9.858,00 |
01.02.2024 | 13,52 | 13,96 | 13,52 | 13,70 | 1,33% | 13.137,00 |
31.01.2024 | 14,00 | 14,06 | 13,52 | 13,52 | -2,73% | 19.315,00 |
30.01.2024 | 14,00 | 14,18 | 13,90 | 13,90 | -1,00% | 17.614,00 |
29.01.2024 | 14,00 | 14,26 | 14,00 | 14,04 | 0,00% | 7.232,00 |
26.01.2024 | 14,10 | 14,10 | 13,88 | 14,04 | -0,43% | 8.449,00 |
25.01.2024 | 14,52 | 14,68 | 14,04 | 14,10 | -2,89% | 14.763,00 |
24.01.2024 | 13,90 | 14,52 | 13,70 | 14,52 | 4,46% | 129.850,00 |
23.01.2024 | 13,68 | 13,90 | 13,64 | 13,90 | 2,21% | 12.338,00 |
22.01.2024 | 13,54 | 13,80 | 13,54 | 13,60 | -0,87% | 7.778,00 |
19.01.2024 | 13,48 | 13,74 | 13,48 | 13,72 | 1,78% | 5.656,00 |
18.01.2024 | 13,50 | 13,60 | 13,36 | 13,48 | 0,30% | 6.111,00 |
17.01.2024 | 13,28 | 13,44 | 13,10 | 13,44 | 0,75% | 8.163,00 |
16.01.2024 | 13,30 | 13,44 | 13,24 | 13,34 | -1,19% | 15.238,00 |
15.01.2024 | 13,64 | 13,64 | 13,46 | 13,50 | -1,03% | 6.206,00 |
12.01.2024 | 13,46 | 13,64 | 13,46 | 13,64 | 0,89% | 6.099,00 |
11.01.2024 | 13,56 | 13,64 | 13,44 | 13,52 | 0,30% | 6.212,00 |
10.01.2024 | 13,54 | 13,66 | 13,42 | 13,48 | -0,74% | 9.363,00 |
09.01.2024 | 13,58 | 13,66 | 13,50 | 13,58 | -0,88% | 4.759,00 |
08.01.2024 | 13,88 | 13,88 | 13,54 | 13,70 | -0,58% | 9.058,00 |
05.01.2024 | 13,70 | 13,92 | 13,66 | 13,78 | 0,00% | 9.267,00 |
04.01.2024 | 13,68 | 13,80 | 13,64 | 13,78 | 1,03% | 4.874,00 |
03.01.2024 | 13,68 | 13,70 | 13,64 | 13,64 | -1,45% | 2.446,00 |
02.01.2024 | 13,54 | 13,84 | 13,34 | 13,84 | 2,52% | 7.546,00 |
29.12.2023 | 13,52 | 13,56 | 13,42 | 13,50 | 0,15% | 6.671,00 |
28.12.2023 | 13,56 | 13,62 | 13,42 | 13,48 | -0,44% | 6.467,00 |
27.12.2023 | 13,58 | 13,60 | 13,40 | 13,54 | -0,73% | 9.910,00 |
22.12.2023 | 13,62 | 13,82 | 13,50 | 13,64 | -0,87% | 11.100,00 |
21.12.2023 | 13,62 | 13,90 | 13,52 | 13,76 | -0,43% | 13.282,00 |
20.12.2023 | 13,60 | 13,84 | 13,54 | 13,82 | 0,88% | 9.742,00 |
19.12.2023 | 13,62 | 13,80 | 13,58 | 13,70 | -0,29% | 15.169,00 |
18.12.2023 | 13,50 | 13,76 | 13,50 | 13,74 | 1,78% | 12.861,00 |
15.12.2023 | 13,42 | 13,64 | 13,30 | 13,50 | 1,20% | 34.842,00 |
14.12.2023 | 13,60 | 13,60 | 13,20 | 13,34 | -0,15% | 16.421,00 |
13.12.2023 | 13,06 | 13,40 | 13,06 | 13,36 | 1,06% | 6.394,00 |
12.12.2023 | 13,34 | 13,50 | 13,10 | 13,22 | -1,64% | 17.616,00 |
11.12.2023 | 13,22 | 13,50 | 13,22 | 13,44 | 0,45% | 9.121,00 |
08.12.2023 | 13,26 | 13,42 | 13,24 | 13,38 | 1,83% | 9.246,00 |
07.12.2023 | 13,26 | 13,38 | 13,12 | 13,14 | -1,20% | 9.854,00 |
06.12.2023 | 13,08 | 13,44 | 13,08 | 13,30 | 1,22% | 11.275,00 |
05.12.2023 | 12,86 | 13,14 | 12,74 | 13,14 | 1,08% | 5.597,00 |
04.12.2023 | 12,92 | 13,30 | 12,92 | 13,00 | -1,66% | 11.518,00 |
01.12.2023 | 13,10 | 13,28 | 13,08 | 13,22 | 1,38% | 6.649,00 |
30.11.2023 | 13,30 | 13,38 | 13,04 | 13,04 | -2,10% | 31.854,00 |
29.11.2023 | 13,00 | 13,38 | 13,00 | 13,32 | 2,30% | 3.652,00 |
28.11.2023 | 13,20 | 13,20 | 12,94 | 13,02 | -1,51% | 23.532,00 |
27.11.2023 | 13,52 | 13,52 | 13,04 | 13,22 | -2,22% | 16.383,00 |
24.11.2023 | 13,34 | 13,62 | 13,30 | 13,52 | 1,35% | 9.855,00 |
23.11.2023 | 13,36 | 13,54 | 13,32 | 13,34 | -0,89% | 13.718,00 |
22.11.2023 | 13,34 | 13,66 | 13,26 | 13,46 | 1,97% | 17.861,00 |
21.11.2023 | 13,18 | 13,58 | 13,18 | 13,20 | -0,75% | 20.336,00 |
20.11.2023 | 13,56 | 13,56 | 13,20 | 13,30 | -1,77% | 13.950,00 |
17.11.2023 | 13,38 | 13,60 | 13,36 | 13,54 | 1,04% | 24.297,00 |
16.11.2023 | 13,36 | 13,40 | 13,10 | 13,40 | 0,45% | 25.734,00 |
15.11.2023 | 13,16 | 13,48 | 13,16 | 13,34 | 2,14% | 28.298,00 |
14.11.2023 | 13,06 | 13,24 | 13,00 | 13,06 | 0,00% | 8.215,00 |
13.11.2023 | 13,04 | 13,14 | 12,90 | 13,06 | 0,46% | 11.588,00 |
10.11.2023 | 12,76 | 13,02 | 12,76 | 13,00 | 2,04% | 5.894,00 |
09.11.2023 | 12,84 | 12,94 | 12,68 | 12,74 | 0,16% | 12.581,00 |
08.11.2023 | 12,70 | 12,88 | 12,62 | 12,72 | 0,79% | 11.784,00 |
07.11.2023 | 12,40 | 12,64 | 12,40 | 12,62 | 1,77% | 9.129,00 |