TAKKT AG (TTK.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

13.38

+0.24

(+1.83%)

Al cierre: 05:36PM CET

Periodo de tiempo:

09 dic 2022 - 09 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
01 dic 2023	13.10	13.28	13.08	13.22	13.22	6,649
30 nov 2023	13.30	13.38	13.04	13.04	13.04	31,854
29 nov 2023	13.00	13.38	13.00	13.32	13.32	3,652
28 nov 2023	13.20	13.20	12.94	13.02	13.02	23,532
27 nov 2023	13.52	13.52	13.04	13.22	13.22	16,383
24 nov 2023	13.34	13.62	13.30	13.52	13.52	9,855
23 nov 2023	13.36	13.54	13.32	13.34	13.34	13,718
22 nov 2023	13.34	13.66	13.26	13.46	13.46	17,861
21 nov 2023	13.18	13.58	13.18	13.20	13.20	20,336
20 nov 2023	13.56	13.56	13.20	13.30	13.30	13,950
17 nov 2023	13.38	13.60	13.36	13.54	13.54	24,297
16 nov 2023	13.36	13.40	13.10	13.40	13.40	25,734
15 nov 2023	13.16	13.48	13.16	13.34	13.34	28,298
14 nov 2023	13.06	13.24	13.00	13.06	13.06	8,215
13 nov 2023	13.04	13.14	12.90	13.06	13.06	11,588
10 nov 2023	12.76	13.02	12.76	13.00	13.00	5,894
09 nov 2023	12.84	12.94	12.68	12.74	12.74	12,581
08 nov 2023	12.70	12.88	12.62	12.72	12.72	11,784
07 nov 2023	12.40	12.64	12.40	12.62	12.62	9,129
06 nov 2023	12.62	12.62	12.32	12.40	12.40	17,111
03 nov 2023	12.36	12.60	12.36	12.58	12.58	9,929
02 nov 2023	12.16	12.40	12.16	12.34	12.34	13,536
01 nov 2023	12.18	12.18	12.00	12.12	12.12	10,376
31 oct 2023	12.38	12.40	12.10	12.10	12.10	17,211
30 oct 2023	12.38	12.52	12.28	12.30	12.30	11,740
27 oct 2023	12.18	12.48	12.18	12.28	12.28	12,619
26 oct 2023	12.02	12.24	11.80	12.24	12.24	14,717
25 oct 2023	12.28	12.28	12.02	12.10	12.10	16,417
24 oct 2023	12.00	12.46	11.96	12.38	12.38	22,518
23 oct 2023	12.18	12.32	11.80	12.04	12.04	33,501
20 oct 2023	12.24	12.34	12.22	12.22	12.22	3,243
19 oct 2023	12.12	12.28	12.02	12.26	12.26	9,074
18 oct 2023	12.12	12.44	11.64	12.24	12.24	44,027
17 oct 2023	13.44	13.44	11.80	12.14	12.14	61,958
16 oct 2023	13.40	13.46	13.02	13.36	13.36	24,165
13 oct 2023	13.28	13.46	13.20	13.30	13.30	16,006
12 oct 2023	13.30	13.30	13.00	13.28	13.28	13,461
11 oct 2023	13.46	13.50	13.36	13.40	13.40	7,728
10 oct 2023	13.80	13.84	13.50	13.50	13.50	6,345
09 oct 2023	13.94	14.00	13.76	13.86	13.86	20,912
06 oct 2023	13.52	13.86	13.36	13.84	13.84	14,536
05 oct 2023	13.02	13.54	13.02	13.46	13.46	18,661
04 oct 2023	13.00	13.30	13.00	13.06	13.06	22,683
03 oct 2023	13.00	13.12	12.82	13.02	13.02	8,430
02 oct 2023	12.82	13.06	12.80	13.00	13.00	15,059
29 sept 2023	12.44	12.96	12.42	12.84	12.84	14,745
28 sept 2023	12.02	12.58	12.02	12.58	12.58	17,096
27 sept 2023	12.68	12.70	12.00	12.00	12.00	28,151
26 sept 2023	13.30	13.50	12.72	12.72	12.72	37,831
25 sept 2023	13.70	13.70	13.40	13.46	13.46	8,406
22 sept 2023	13.80	13.86	13.70	13.72	13.72	4,803
21 sept 2023	13.82	13.92	13.72	13.78	13.78	6,500
20 sept 2023	13.68	13.84	13.68	13.76	13.76	10,091
19 sept 2023	13.40	13.92	13.40	13.82	13.82	14,113
18 sept 2023	13.82	13.82	13.46	13.46	13.46	9,154
15 sept 2023	13.82	13.90	13.66	13.74	13.74	11,036
14 sept 2023	13.68	13.88	13.60	13.70	13.70	3,661
13 sept 2023	13.36	13.88	13.34	13.78	13.78	7,625
12 sept 2023	13.76	13.76	13.50	13.50	13.50	4,372
11 sept 2023	13.52	13.84	13.50	13.68	13.68	5,431
08 sept 2023	13.74	13.74	13.38	13.40	13.40	7,104
07 sept 2023	13.70	13.88	13.66	13.80	13.80	9,826
06 sept 2023	13.66	13.72	13.58	13.60	13.60	3,157
05 sept 2023	13.46	13.82	13.46	13.68	13.68	16,831
04 sept 2023	13.48	13.68	13.44	13.50	13.50	7,381
01 sept 2023	13.46	13.60	13.44	13.44	13.44	6,015
31 ago 2023	13.24	13.48	13.24	13.44	13.44	14,715
30 ago 2023	12.86	13.36	12.86	13.36	13.36	8,831
29 ago 2023	12.90	13.10	12.90	12.96	12.96	3,390
28 ago 2023	12.74	13.00	12.66	13.00	13.00	9,471
25 ago 2023	12.66	12.92	12.66	12.78	12.78	7,856
24 ago 2023	12.80	13.02	12.76	12.76	12.76	9,370
23 ago 2023	12.92	12.98	12.84	12.92	12.92	3,804
22 ago 2023	12.78	13.00	12.78	12.80	12.80	6,716
21 ago 2023	12.90	12.94	12.80	12.80	12.80	4,920
18 ago 2023	12.90	13.02	12.90	12.94	12.94	9,603
17 ago 2023	12.88	13.08	12.88	13.00	13.00	7,827
16 ago 2023	12.80	13.00	12.80	12.96	12.96	9,526
15 ago 2023	12.98	12.98	12.74	12.84	12.84	5,726
14 ago 2023	12.80	12.88	12.76	12.82	12.82	5,154
11 ago 2023	12.86	12.92	12.74	12.86	12.86	8,734
10 ago 2023	12.84	12.88	12.70	12.78	12.78	9,781
09 ago 2023	13.00	13.20	12.74	12.78	12.78	15,330
08 ago 2023	12.78	13.04	12.76	12.96	12.96	28,302
07 ago 2023	-	-	-	-	-	-
04 ago 2023	12.80	12.80	12.36	12.66	12.66	16,966
03 ago 2023	12.68	12.88	12.68	12.78	12.78	11,465
02 ago 2023	12.66	12.80	12.54	12.74	12.74	19,618
01 ago 2023	13.06	13.10	12.72	12.80	12.80	18,369
31 jul 2023	13.08	13.30	12.88	13.06	13.06	28,986
28 jul 2023	13.80	13.80	13.10	13.10	13.10	33,949
27 jul 2023	13.64	13.90	13.26	13.84	13.84	35,864
26 jul 2023	14.02	14.04	13.62	13.90	13.90	39,321
25 jul 2023	14.08	14.08	13.94	14.02	14.02	7,884
24 jul 2023	13.78	14.06	13.78	14.06	14.06	16,596
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 5004,604.37+18.78(+0.41%)

Dow Jones36,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Petróleo71.26+1.92(+2.77%)

Oro2,020.80-25.60(-1.25%)

TAKKT AG (TTK.DE)

S&P 500
4,604.37
+18.78(+0.41%)

Dow Jones
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Petróleo
71.26
+1.92(+2.77%)

Oro
2,020.80
-25.60(-1.25%)