TAKKT AG (TTK.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

12.86

+0.38

(+3.04%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	12.66	12.96	12.66	12.86	12.86	32,166
25 abr 2024	13.16	13.20	12.48	12.48	12.48	41,868
24 abr 2024	13.40	13.40	13.20	13.26	13.26	21,332
23 abr 2024	13.30	13.30	13.18	13.24	13.24	9,014
22 abr 2024	13.10	13.26	13.10	13.20	13.20	11,831
19 abr 2024	12.84	13.14	12.84	13.08	13.08	16,301
18 abr 2024	12.92	12.98	12.88	12.88	12.88	6,734
17 abr 2024	12.90	13.08	12.90	12.92	12.92	5,211
16 abr 2024	12.92	13.04	12.90	12.90	12.90	29,131
15 abr 2024	13.08	13.08	12.94	13.02	13.02	12,473
12 abr 2024	13.00	13.14	12.94	13.02	13.02	15,310
11 abr 2024	12.86	12.96	12.82	12.86	12.86	18,751
10 abr 2024	12.88	13.06	12.76	12.82	12.82	36,384
09 abr 2024	12.70	12.94	12.68	12.84	12.84	21,301
08 abr 2024	12.90	12.90	12.64	12.68	12.68	29,493
05 abr 2024	12.84	12.98	12.78	12.80	12.80	20,123
04 abr 2024	13.02	13.12	12.80	12.82	12.82	23,910
03 abr 2024	13.24	13.26	12.92	12.96	12.96	25,136
02 abr 2024	13.42	13.42	13.24	13.28	13.28	24,158
28 mar 2024	13.36	13.50	13.34	13.38	13.38	22,084
27 mar 2024	13.88	13.90	13.72	13.76	13.76	30,030
26 mar 2024	14.06	14.12	13.88	13.92	13.92	17,991
25 mar 2024	14.02	14.10	13.96	14.10	14.10	12,468
22 mar 2024	13.94	14.06	13.90	13.94	13.94	21,078
21 mar 2024	13.80	13.98	13.60	13.94	13.94	12,735
20 mar 2024	13.42	13.68	13.34	13.62	13.62	25,038
19 mar 2024	13.72	13.74	13.50	13.50	13.50	16,242
18 mar 2024	13.28	13.76	13.26	13.72	13.72	28,852
15 mar 2024	13.34	13.34	13.10	13.24	13.24	67,931
14 mar 2024	13.54	13.60	13.20	13.32	13.32	17,883
13 mar 2024	13.74	13.74	13.40	13.50	13.50	14,708
12 mar 2024	13.46	13.60	13.36	13.56	13.56	10,361
11 mar 2024	13.34	13.44	13.28	13.44	13.44	11,521
08 mar 2024	13.46	13.54	13.40	13.42	13.42	11,976
07 mar 2024	13.24	13.48	13.24	13.42	13.42	9,068
06 mar 2024	13.66	13.66	13.28	13.28	13.28	21,140
05 mar 2024	13.50	13.64	13.48	13.48	13.48	18,633
04 mar 2024	13.80	13.90	13.50	13.52	13.52	17,294
01 mar 2024	13.80	13.80	13.62	13.78	13.78	8,591
29 feb 2024	13.60	13.82	13.54	13.60	13.60	19,329
28 feb 2024	13.64	13.64	13.54	13.60	13.60	7,308
27 feb 2024	13.68	13.70	13.58	13.58	13.58	8,465
26 feb 2024	13.84	13.86	13.62	13.66	13.66	23,168
23 feb 2024	13.58	13.70	13.50	13.58	13.58	13,032
22 feb 2024	13.62	13.70	13.52	13.56	13.56	16,872
21 feb 2024	13.76	13.96	13.60	13.62	13.62	9,846
20 feb 2024	13.82	14.00	13.62	13.64	13.64	13,181
19 feb 2024	14.00	14.10	13.78	13.82	13.82	13,649
16 feb 2024	13.66	14.02	13.50	14.02	14.02	15,697
15 feb 2024	13.68	13.78	13.58	13.58	13.58	6,067
14 feb 2024	13.60	13.78	13.56	13.72	13.72	13,010
13 feb 2024	13.48	13.80	13.46	13.62	13.62	26,826
12 feb 2024	13.46	13.90	13.44	13.62	13.62	22,245
09 feb 2024	13.54	13.62	13.40	13.46	13.46	16,651
08 feb 2024	13.66	13.82	13.48	13.50	13.50	9,208
07 feb 2024	13.50	13.82	13.48	13.52	13.52	7,191
06 feb 2024	13.64	13.66	13.50	13.52	13.52	15,341
05 feb 2024	13.62	13.76	13.46	13.50	13.50	14,779
02 feb 2024	13.76	13.90	13.58	13.58	13.58	9,858
01 feb 2024	13.52	13.96	13.52	13.70	13.70	13,137
31 ene 2024	14.00	14.06	13.52	13.52	13.52	19,315
30 ene 2024	14.00	14.18	13.90	13.90	13.90	17,614
29 ene 2024	14.00	14.26	14.00	14.04	14.04	7,232
26 ene 2024	14.10	14.10	13.88	14.04	14.04	8,449
25 ene 2024	14.52	14.68	14.04	14.10	14.10	14,763
24 ene 2024	13.90	14.52	13.70	14.52	14.52	129,850
23 ene 2024	13.68	13.90	13.64	13.90	13.90	12,338
22 ene 2024	13.54	13.80	13.54	13.60	13.60	7,778
19 ene 2024	13.48	13.74	13.48	13.72	13.72	5,656
18 ene 2024	13.50	13.60	13.36	13.48	13.48	6,111
17 ene 2024	13.28	13.44	13.10	13.44	13.44	8,163
16 ene 2024	13.30	13.44	13.24	13.34	13.34	15,238
15 ene 2024	13.64	13.64	13.46	13.50	13.50	6,206
12 ene 2024	13.46	13.64	13.46	13.64	13.64	6,099
11 ene 2024	13.56	13.64	13.44	13.52	13.52	6,212
10 ene 2024	13.54	13.66	13.42	13.48	13.48	9,363
09 ene 2024	13.58	13.66	13.50	13.58	13.58	4,759
08 ene 2024	13.88	13.88	13.54	13.70	13.70	9,058
05 ene 2024	13.70	13.92	13.66	13.78	13.78	9,267
04 ene 2024	13.68	13.80	13.64	13.78	13.78	4,874
03 ene 2024	13.68	13.70	13.64	13.64	13.64	2,446
02 ene 2024	13.54	13.84	13.34	13.84	13.84	7,546
29 dic 2023	13.52	13.56	13.42	13.50	13.50	6,671
28 dic 2023	13.56	13.62	13.42	13.48	13.48	6,467
27 dic 2023	13.58	13.60	13.40	13.54	13.54	9,910
22 dic 2023	13.62	13.82	13.50	13.64	13.64	11,100
21 dic 2023	13.62	13.90	13.52	13.76	13.76	13,282
20 dic 2023	13.60	13.84	13.54	13.82	13.82	9,742
19 dic 2023	13.62	13.80	13.58	13.70	13.70	15,169
18 dic 2023	13.50	13.76	13.50	13.74	13.74	12,861
15 dic 2023	13.42	13.64	13.30	13.50	13.50	34,842
14 dic 2023	13.60	13.60	13.20	13.34	13.34	16,421
13 dic 2023	13.06	13.40	13.06	13.36	13.36	6,394
12 dic 2023	13.34	13.50	13.10	13.22	13.22	17,616
11 dic 2023	13.22	13.50	13.22	13.44	13.44	9,121
08 dic 2023	13.26	13.42	13.24	13.38	13.38	9,246
07 dic 2023	13.26	13.38	13.12	13.14	13.14	9,854
06 dic 2023	13.08	13.44	13.08	13.30	13.30	11,275
05 dic 2023	12.86	13.14	12.74	13.14	13.14	5,597
04 dic 2023	12.92	13.30	12.92	13.00	13.00	11,518
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

TAKKT AG (TTK.DE)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)