U.S. markets closed
F S&P 500
5,562.00 +0.75 (+0.01%) F Dow Jones
40,901.00 -5.00 (-0.01%) F Nasdaq
19,279.00 +8.00 (+0.04%) E-mini Russell 2000 Index Futur
2,105.20 -0.80 (-0.04%) Petróleo
67.55 +0.24 (+0.36%) Oro
2,540.30 -2.10 (-0.08%)
TAKKT AG (TTK.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 9.64 | 9.79 | 9.54 | 9.58 | 9.58 | 13,981 |
| 10 sept 2024 | 9.76 | 9.76 | 9.66 | 9.72 | 9.72 | 6,032 |
| 09 sept 2024 | 10.12 | 10.12 | 9.70 | 9.70 | 9.70 | 8,558 |
| 06 sept 2024 | 9.93 | 9.98 | 9.84 | 9.88 | 9.88 | 9,542 |
| 05 sept 2024 | 9.95 | 10.04 | 9.91 | 9.98 | 9.98 | 12,202 |
| 04 sept 2024 | 10.00 | 10.10 | 9.77 | 10.02 | 10.02 | 15,888 |
| 03 sept 2024 | 10.24 | 10.30 | 10.06 | 10.10 | 10.10 | 4,958 |
| 02 sept 2024 | 10.50 | 10.50 | 10.16 | 10.28 | 10.28 | 13,012 |
| 30 ago 2024 | 10.26 | 10.48 | 10.26 | 10.46 | 10.46 | 14,460 |
| 29 ago 2024 | 10.24 | 10.30 | 10.16 | 10.20 | 10.20 | 8,152 |
| 28 ago 2024 | 10.16 | 10.38 | 10.16 | 10.30 | 10.30 | 10,827 |
| 27 ago 2024 | 10.36 | 10.54 | 10.26 | 10.26 | 10.26 | 15,064 |
| 26 ago 2024 | 10.68 | 10.72 | 10.34 | 10.38 | 10.38 | 16,875 |
| 23 ago 2024 | 10.58 | 10.64 | 10.54 | 10.64 | 10.64 | 6,381 |
| 22 ago 2024 | 10.68 | 10.88 | 10.46 | 10.46 | 10.46 | 17,513 |
| 21 ago 2024 | 10.00 | 11.06 | 10.00 | 10.70 | 10.70 | 62,212 |
| 20 ago 2024 | 10.22 | 10.22 | 9.93 | 9.97 | 9.97 | 9,067 |
| 19 ago 2024 | 10.50 | 10.60 | 10.04 | 10.18 | 10.18 | 44,396 |
| 16 ago 2024 | 10.80 | 11.08 | 10.80 | 11.06 | 11.06 | 12,796 |
| 15 ago 2024 | 10.60 | 10.90 | 10.52 | 10.76 | 10.76 | 19,303 |
| 14 ago 2024 | 10.52 | 10.66 | 10.46 | 10.62 | 10.62 | 11,749 |
| 13 ago 2024 | 10.58 | 10.58 | 10.50 | 10.58 | 10.58 | 7,712 |
| 12 ago 2024 | 10.68 | 10.68 | 10.46 | 10.54 | 10.54 | 14,024 |
| 09 ago 2024 | 10.52 | 10.68 | 10.46 | 10.60 | 10.60 | 18,758 |
| 08 ago 2024 | 10.28 | 10.64 | 10.28 | 10.64 | 10.64 | 10,664 |
| 07 ago 2024 | 10.16 | 10.32 | 9.91 | 10.28 | 10.28 | 39,484 |
| 06 ago 2024 | 10.08 | 10.32 | 10.00 | 10.00 | 10.00 | 9,878 |
| 05 ago 2024 | 9.97 | 10.16 | 9.87 | 10.16 | 10.16 | 20,949 |
| 02 ago 2024 | 10.24 | 10.34 | 10.18 | 10.20 | 10.20 | 12,435 |
| 01 ago 2024 | 10.72 | 10.72 | 10.28 | 10.28 | 10.28 | 13,414 |
| 31 jul 2024 | 10.58 | 11.00 | 10.58 | 10.70 | 10.70 | 37,490 |
| 30 jul 2024 | 10.70 | 10.78 | 10.58 | 10.62 | 10.62 | 20,926 |
| 29 jul 2024 | 10.26 | 10.92 | 10.10 | 10.66 | 10.66 | 96,875 |
| 26 jul 2024 | 9.85 | 10.18 | 9.85 | 10.10 | 10.10 | 21,772 |
| 25 jul 2024 | 9.29 | 10.14 | 9.28 | 9.78 | 9.78 | 34,332 |
| 24 jul 2024 | 9.40 | 9.44 | 9.27 | 9.33 | 9.33 | 23,707 |
| 23 jul 2024 | 9.65 | 9.65 | 9.34 | 9.34 | 9.34 | 48,846 |
| 22 jul 2024 | 10.40 | 10.74 | 9.59 | 9.61 | 9.61 | 63,973 |
| 19 jul 2024 | 11.60 | 11.68 | 11.58 | 11.60 | 11.60 | 16,112 |
| 18 jul 2024 | 11.42 | 11.66 | 11.34 | 11.60 | 11.60 | 21,499 |
| 17 jul 2024 | 11.40 | 11.42 | 11.28 | 11.36 | 11.36 | 21,000 |
| 16 jul 2024 | 11.30 | 11.40 | 11.28 | 11.40 | 11.40 | 13,632 |
| 15 jul 2024 | 11.30 | 11.40 | 11.16 | 11.22 | 11.22 | 24,473 |
| 12 jul 2024 | 11.48 | 11.48 | 11.28 | 11.38 | 11.38 | 34,222 |
| 11 jul 2024 | 11.46 | 11.50 | 11.34 | 11.50 | 11.50 | 16,607 |
| 10 jul 2024 | 11.62 | 11.68 | 11.42 | 11.42 | 11.42 | 18,384 |
| 09 jul 2024 | 11.66 | 11.76 | 11.58 | 11.60 | 11.60 | 21,551 |
| 08 jul 2024 | 11.52 | 11.62 | 11.50 | 11.54 | 11.54 | 24,476 |
| 05 jul 2024 | 11.62 | 11.76 | 11.60 | 11.66 | 11.66 | 15,295 |
| 04 jul 2024 | 11.70 | 11.80 | 11.64 | 11.70 | 11.70 | 8,692 |
| 03 jul 2024 | 11.80 | 11.80 | 11.66 | 11.70 | 11.70 | 16,168 |
| 02 jul 2024 | 12.00 | 12.00 | 11.78 | 11.78 | 11.78 | 16,014 |
| 01 jul 2024 | 11.98 | 12.08 | 11.82 | 11.82 | 11.82 | 16,525 |
| 28 jun 2024 | 11.74 | 11.94 | 11.74 | 11.92 | 11.92 | 23,028 |
| 27 jun 2024 | 11.74 | 11.86 | 11.54 | 11.82 | 11.82 | 51,401 |
| 26 jun 2024 | 11.98 | 11.98 | 11.52 | 11.58 | 11.58 | 31,803 |
| 25 jun 2024 | 11.84 | 11.96 | 11.72 | 11.92 | 11.92 | 17,276 |
| 24 jun 2024 | 11.68 | 11.88 | 11.62 | 11.78 | 11.78 | 25,296 |
| 21 jun 2024 | 11.38 | 11.72 | 11.38 | 11.68 | 11.68 | 55,093 |
| 20 jun 2024 | 11.30 | 11.48 | 11.30 | 11.48 | 11.48 | 13,586 |
| 19 jun 2024 | 11.20 | 11.30 | 11.02 | 11.24 | 11.24 | 31,855 |
| 18 jun 2024 | 11.14 | 11.20 | 11.10 | 11.20 | 11.20 | 15,016 |
| 17 jun 2024 | 11.24 | 11.30 | 10.92 | 11.14 | 11.14 | 32,638 |
| 14 jun 2024 | 11.50 | 11.50 | 11.12 | 11.22 | 11.22 | 29,886 |
| 13 jun 2024 | 11.82 | 11.82 | 11.50 | 11.50 | 11.50 | 24,773 |
| 12 jun 2024 | 11.72 | 11.76 | 11.64 | 11.70 | 11.70 | 18,759 |
| 11 jun 2024 | 11.78 | 11.88 | 11.72 | 11.72 | 11.72 | 19,746 |
| 10 jun 2024 | 11.94 | 11.94 | 11.74 | 11.74 | 11.74 | 16,291 |
| 07 jun 2024 | 11.98 | 12.04 | 11.84 | 11.88 | 11.88 | 19,455 |
| 06 jun 2024 | 11.88 | 12.06 | 11.82 | 11.92 | 11.92 | 19,763 |
| 05 jun 2024 | 11.82 | 11.90 | 11.76 | 11.86 | 11.86 | 10,821 |
| 04 jun 2024 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | 26,884 |
| 03 jun 2024 | 11.76 | 11.84 | 11.72 | 11.74 | 11.74 | 21,461 |
| 31 may 2024 | 11.78 | 11.86 | 11.68 | 11.74 | 11.74 | 26,133 |
| 30 may 2024 | 11.42 | 11.76 | 11.42 | 11.76 | 11.76 | 15,991 |
| 29 may 2024 | 11.44 | 11.56 | 11.40 | 11.44 | 11.44 | 24,879 |
| 28 may 2024 | 11.74 | 11.78 | 11.44 | 11.56 | 11.56 | 43,149 |
| 27 may 2024 | 11.90 | 11.98 | 11.70 | 11.76 | 11.76 | 27,989 |
| 24 may 2024 | 11.92 | 12.04 | 11.86 | 11.94 | 11.94 | 53,741 |
| 23 may 2024 | 12.12 | 12.24 | 11.92 | 12.00 | 12.00 | 37,354 |
| 22 may 2024 | 12.34 | 12.34 | 12.16 | 12.16 | 12.16 | 15,930 |
| 21 may 2024 | 12.70 | 12.76 | 12.30 | 12.36 | 12.36 | 34,914 |
| 20 may 2024 | 13.20 | 13.20 | 12.74 | 12.78 | 12.78 | 43,018 |
| 20 may 2024 | 0.6 Dividendo | |||||
| 17 may 2024 | 14.16 | 14.22 | 13.98 | 14.16 | 13.56 | 42,366 |
| 16 may 2024 | 13.70 | 13.88 | 13.50 | 13.88 | 13.29 | 40,237 |
| 15 may 2024 | 13.82 | 13.82 | 13.40 | 13.48 | 12.91 | 21,323 |
| 14 may 2024 | 13.50 | 13.70 | 13.44 | 13.66 | 13.08 | 34,074 |
| 13 may 2024 | 13.22 | 13.50 | 13.22 | 13.50 | 12.93 | 35,542 |
| 10 may 2024 | 13.34 | 13.40 | 13.34 | 13.34 | 12.77 | 10,028 |
| 09 may 2024 | 13.24 | 13.36 | 13.20 | 13.36 | 12.79 | 7,331 |
| 08 may 2024 | 13.40 | 13.40 | 13.16 | 13.16 | 12.60 | 16,805 |
| 07 may 2024 | 13.26 | 13.38 | 13.12 | 13.36 | 12.79 | 16,002 |
| 06 may 2024 | 13.30 | 13.60 | 13.14 | 13.16 | 12.60 | 29,782 |
| 03 may 2024 | 13.18 | 13.30 | 13.14 | 13.20 | 12.64 | 10,990 |
| 02 may 2024 | 13.04 | 13.12 | 12.92 | 13.12 | 12.56 | 22,551 |
| 30 abr 2024 | 13.08 | 13.08 | 12.98 | 13.04 | 12.49 | 18,990 |
| 29 abr 2024 | 12.82 | 13.00 | 12.70 | 12.98 | 12.43 | 33,261 |
| 26 abr 2024 | 12.66 | 12.96 | 12.66 | 12.86 | 12.32 | 32,166 |
| 25 abr 2024 | 13.16 | 13.20 | 12.48 | 12.48 | 11.95 | 41,868 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.