U.S. markets open in 6 hours 41 minutes

TAKKT AG (TTK.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
9.33-0.01 (-0.11%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 20249.409.449.279.339.3323,707
23 jul 20249.659.659.349.349.3448,846
22 jul 202410.4010.749.599.619.6163,973
19 jul 202411.6011.6811.5811.6011.6016,112
18 jul 202411.4211.6611.3411.6011.6021,499
17 jul 202411.4011.4211.2811.3611.3621,000
16 jul 202411.3011.4011.2811.4011.4013,632
15 jul 202411.3011.4011.1611.2211.2224,473
12 jul 202411.4811.4811.2811.3811.3834,222
11 jul 202411.4611.5011.3411.5011.5016,607
10 jul 202411.6211.6811.4211.4211.4218,384
09 jul 202411.6611.7611.5811.6011.6021,551
08 jul 202411.5211.6211.5011.5411.5424,476
05 jul 202411.6211.7611.6011.6611.6615,295
04 jul 202411.7011.8011.6411.7011.708,692
03 jul 202411.8011.8011.6611.7011.7016,168
02 jul 202412.0012.0011.7811.7811.7816,014
01 jul 202411.9812.0811.8211.8211.8216,525
28 jun 202411.7411.9411.7411.9211.9223,028
27 jun 202411.7411.8611.5411.8211.8251,401
26 jun 202411.9811.9811.5211.5811.5831,803
25 jun 202411.8411.9611.7211.9211.9217,276
24 jun 202411.6811.8811.6211.7811.7825,296
21 jun 202411.3811.7211.3811.6811.6855,093
20 jun 202411.3011.4811.3011.4811.4813,586
19 jun 202411.2011.3011.0211.2411.2431,855
18 jun 202411.1411.2011.1011.2011.2015,016
17 jun 202411.2411.3010.9211.1411.1432,638
14 jun 202411.5011.5011.1211.2211.2229,886
13 jun 202411.8211.8211.5011.5011.5024,773
12 jun 202411.7211.7611.6411.7011.7018,759
11 jun 202411.7811.8811.7211.7211.7219,746
10 jun 202411.9411.9411.7411.7411.7416,291
07 jun 202411.9812.0411.8411.8811.8819,455
06 jun 202411.8812.0611.8211.9211.9219,763
05 jun 202411.8211.9011.7611.8611.8610,821
04 jun 202411.8011.9011.7011.8011.8026,884
03 jun 202411.7611.8411.7211.7411.7421,461
31 may 202411.7811.8611.6811.7411.7426,133
30 may 202411.4211.7611.4211.7611.7615,991
29 may 202411.4411.5611.4011.4411.4424,879
28 may 202411.7411.7811.4411.5611.5643,149
27 may 202411.9011.9811.7011.7611.7627,989
24 may 202411.9212.0411.8611.9411.9453,741
23 may 202412.1212.2411.9212.0012.0037,354
22 may 202412.3412.3412.1612.1612.1615,930
21 may 202412.7012.7612.3012.3612.3634,914
20 may 202413.2013.2012.7412.7812.7843,018
20 may 20240.4 Dividendo
17 may 202414.1614.2213.9814.1613.7642,366
16 may 202413.7013.8813.5013.8813.4940,237
15 may 202413.8213.8213.4013.4813.1021,323
14 may 202413.5013.7013.4413.6613.2734,074
13 may 202413.2213.5013.2213.5013.1235,542
10 may 202413.3413.4013.3413.3412.9610,028
09 may 202413.2413.3613.2013.3612.987,331
08 may 202413.4013.4013.1613.1612.7916,805
07 may 202413.2613.3813.1213.3612.9816,002
06 may 202413.3013.6013.1413.1612.7929,782
03 may 202413.1813.3013.1413.2012.8310,990
02 may 202413.0413.1212.9213.1212.7522,551
30 abr 202413.0813.0812.9813.0412.6718,990
29 abr 202412.8213.0012.7012.9812.6133,261
26 abr 202412.6612.9612.6612.8612.5032,166
25 abr 202413.1613.2012.4812.4812.1341,868
24 abr 202413.4013.4013.2013.2612.8921,332
23 abr 202413.3013.3013.1813.2412.879,014
22 abr 202413.1013.2613.1013.2012.8311,831
19 abr 202412.8413.1412.8413.0812.7116,301
18 abr 202412.9212.9812.8812.8812.526,734
17 abr 202412.9013.0812.9012.9212.565,211
16 abr 202412.9213.0412.9012.9012.5429,131
15 abr 202413.0813.0812.9413.0212.6512,473
12 abr 202413.0013.1412.9413.0212.6515,310
11 abr 202412.8612.9612.8212.8612.5018,751
10 abr 202412.8813.0612.7612.8212.4636,384
09 abr 202412.7012.9412.6812.8412.4821,301
08 abr 202412.9012.9012.6412.6812.3229,493
05 abr 202412.8412.9812.7812.8012.4420,123
04 abr 202413.0213.1212.8012.8212.4623,910
03 abr 202413.2413.2612.9212.9612.5925,136
02 abr 202413.4213.4213.2413.2812.9024,158
28 mar 202413.3613.5013.3413.3813.0022,084
27 mar 202413.8813.9013.7213.7613.3730,030
26 mar 202414.0614.1213.8813.9213.5317,991
25 mar 202414.0214.1013.9614.1013.7012,468
22 mar 202413.9414.0613.9013.9413.5521,078
21 mar 202413.8013.9813.6013.9413.5512,735
20 mar 202413.4213.6813.3413.6213.2425,038
19 mar 202413.7213.7413.5013.5013.1216,242
18 mar 202413.2813.7613.2613.7213.3328,852
15 mar 202413.3413.3413.1013.2412.8767,931
14 mar 202413.5413.6013.2013.3212.9417,883
13 mar 202413.7413.7413.4013.5013.1214,708
12 mar 202413.4613.6013.3613.5613.1810,361
11 mar 202413.3413.4413.2813.4413.0611,521
08 mar 202413.4613.5413.4013.4213.0411,976
07 mar 202413.2413.4813.2413.4213.049,068
06 mar 202413.6613.6613.2813.2812.9021,140
05 mar 202413.5013.6413.4813.4813.1018,633
*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...