12,860€
2,06%
Echtzeit-Aktienkurs Takkt AG
Bid:
Ask:
Aktienkurse zur Takkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,69 | 12,95 | 12,60 | 12,91 | 2,46% | - |
| 25.04.2024 | 13,22 | 13,22 | 12,60 | 12,60 | -5,41% | 2.800,00 |
| 24.04.2024 | 13,16 | 13,32 | 13,16 | 13,32 | 0,60% | 150,00 |
| 23.04.2024 | 13,18 | 13,24 | 13,18 | 13,24 | 0,00% | 5,00 |
| 22.04.2024 | 13,00 | 13,24 | 13,00 | 13,24 | 3,92% | 355,00 |
| 19.04.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -1,55% | - |
| 18.04.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,00% | - |
| 17.04.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -1,97% | - |
| 16.04.2024 | 12,92 | 13,20 | 12,92 | 13,20 | 1,69% | 900,00 |
| 15.04.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -0,31% | - |
| 12.04.2024 | 13,00 | 13,02 | 13,00 | 13,02 | 1,24% | 250,00 |
| 11.04.2024 | 12,84 | 12,86 | 12,84 | 12,86 | 0,16% | 100,00 |
| 10.04.2024 | 12,78 | 12,84 | 12,78 | 12,84 | 0,47% | 100,00 |
| 09.04.2024 | 12,68 | 12,78 | 12,68 | 12,78 | -0,16% | 600,00 |
| 08.04.2024 | 13,02 | 13,02 | 12,80 | 12,80 | -0,93% | 200,00 |
| 05.04.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 0,16% | - |
| 04.04.2024 | 13,02 | 13,02 | 12,90 | 12,90 | -3,59% | 600,00 |
| 03.04.2024 | 13,30 | 13,38 | 13,30 | 13,38 | 0,45% | 75,00 |
| 02.04.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -0,89% | - |
| 28.03.2024 | 13,86 | 13,86 | 13,44 | 13,44 | -3,45% | 511,00 |
| 27.03.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,71% | 600,00 |
| 26.03.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -3,31% | - |
| 25.03.2024 | 14,28 | 14,50 | 14,28 | 14,50 | 4,92% | 200,00 |
| 22.03.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 1,77% | - |
| 21.03.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 0,59% | - |
| 20.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 40,00 |
| 19.03.2024 | 13,60 | 13,64 | 13,52 | 13,60 | 2,10% | 625,00 |
| 18.03.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,60% | - |
| 15.03.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -1,34% | - |
| 14.03.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -0,30% | - |
| 13.03.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,15% | - |
| 12.03.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,75% | 100,00 |
| 11.03.2024 | 13,56 | 13,56 | 13,38 | 13,38 | -0,74% | 100,00 |
| 08.03.2024 | 13,38 | 13,48 | 13,38 | 13,48 | 2,12% | 160,00 |
| 07.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,08% | - |
| 06.03.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -0,30% | - |
| 05.03.2024 | 13,48 | 13,52 | 13,48 | 13,52 | -2,03% | 75,00 |
| 04.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,32% | - |
| 01.03.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,29% | - |
| 29.02.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,74% | - |
| 28.02.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -1,74% | - |
| 27.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 26.02.2024 | 13,72 | 13,86 | 13,72 | 13,80 | 1,77% | 304,00 |
| 23.02.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,59% | - |
| 22.02.2024 | 13,80 | 13,80 | 13,48 | 13,48 | -0,59% | 1.150,00 |
| 21.02.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,44% | - |
| 20.02.2024 | 13,74 | 13,74 | 13,50 | 13,50 | -1,46% | 450,00 |
| 19.02.2024 | 13,96 | 13,96 | 13,70 | 13,70 | -1,44% | 40,00 |
| 16.02.2024 | 13,52 | 13,90 | 13,52 | 13,90 | 3,27% | 200,00 |
| 15.02.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,44% | - |
| 14.02.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,15% | - |
| 13.02.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,59% | 20,00 |
| 12.02.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 1,04% | - |
| 09.02.2024 | 13,44 | 13,48 | 13,44 | 13,48 | -0,30% | 300,00 |
| 08.02.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 0,00% | - |
| 07.02.2024 | 13,56 | 13,56 | 13,52 | 13,52 | -0,44% | 100,00 |
| 06.02.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,59% | - |
| 05.02.2024 | 13,74 | 13,74 | 13,66 | 13,66 | -0,58% | 600,00 |
| 02.02.2024 | 13,72 | 13,74 | 13,72 | 13,74 | -0,43% | 200,00 |
| 01.02.2024 | 13,52 | 13,80 | 13,52 | 13,80 | -0,86% | 50,00 |
| 31.01.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,57% | - |
| 30.01.2024 | 13,92 | 14,00 | 13,92 | 14,00 | 0,57% | 200,00 |
| 29.01.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,57% | - |
| 26.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,51% | - |
| 25.01.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 4,36% | - |
| 24.01.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 1,93% | - |
| 23.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,03% | - |
| 22.01.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 1,94% | - |
| 19.01.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 0,15% | - |
| 18.01.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 0,30% | - |
| 17.01.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -0,75% | - |
| 16.01.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -0,74% | - |
| 15.01.2024 | 13,56 | 13,56 | 13,52 | 13,52 | 0,45% | 400,00 |
| 12.01.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,30% | - |
| 11.01.2024 | 13,42 | 13,50 | 13,42 | 13,50 | 0,30% | 200,00 |
| 10.01.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,88% | - |
| 09.01.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,44% | - |
| 08.01.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 0,00% | - |
| 05.01.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 0,89% | - |
| 04.01.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,60% | - |
| 03.01.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,88% | - |
| 02.01.2024 | 13,40 | 13,62 | 13,40 | 13,62 | 2,10% | 25,00 |
| 29.12.2023 | 13,34 | 13,34 | 13,34 | 13,34 | -0,74% | - |
| 28.12.2023 | 13,44 | 13,44 | 13,44 | 13,44 | -0,59% | - |
| 27.12.2023 | 13,52 | 13,52 | 13,52 | 13,52 | -2,03% | 20,00 |
| 22.12.2023 | 13,62 | 13,80 | 13,62 | 13,80 | 1,02% | 100,00 |
| 21.12.2023 | 13,66 | 13,66 | 13,66 | 13,66 | 0,59% | - |
| 20.12.2023 | 13,58 | 13,58 | 13,58 | 13,58 | 0,00% | - |
| 19.12.2023 | 13,58 | 13,58 | 13,58 | 13,58 | 0,30% | - |
| 18.12.2023 | 13,38 | 13,54 | 13,38 | 13,54 | 2,58% | 30,00 |
| 15.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -1,20% | - |
| 14.12.2023 | 13,30 | 13,36 | 13,30 | 13,36 | 2,14% | 150,00 |
| 13.12.2023 | 13,08 | 13,08 | 13,08 | 13,08 | -2,24% | - |
| 12.12.2023 | 13,24 | 13,38 | 13,24 | 13,38 | 1,98% | 200,00 |
| 11.12.2023 | 13,12 | 13,12 | 13,12 | 13,12 | 0,61% | - |
| 08.12.2023 | 13,04 | 13,04 | 13,04 | 13,04 | -0,76% | - |
| 07.12.2023 | 13,14 | 13,14 | 13,14 | 13,14 | -1,35% | - |
| 06.12.2023 | 13,04 | 13,32 | 13,04 | 13,32 | 3,10% | 300,00 |
| 05.12.2023 | 12,92 | 12,92 | 12,92 | 12,92 | -1,37% | - |
| 04.12.2023 | 13,22 | 13,22 | 13,10 | 13,10 | -0,15% | 160,00 |