Deutsche Märkte öffnen in 26 Minuten

TAKKT AG (TTK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
14,02-0,02 (-0,14%)
Börsenschluss: 05:36PM CET
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 202314,0414,0613,8614,0214,0225.656
06. Feb. 202313,9214,2013,9214,0414,0413.628
03. Feb. 202314,1214,2014,1014,1414,148.433
02. Feb. 202314,3014,3014,1414,2014,2023.771
01. Feb. 202314,2214,2614,0614,1814,1823.460
31. Jan. 202314,1614,2414,0614,2014,2036.319
30. Jan. 202314,1214,2614,0014,2014,2036.647
27. Jan. 202314,3014,3014,3014,3014,30-
26. Jan. 202314,2014,4614,2014,3014,3023.545
25. Jan. 202314,1814,2014,1014,2014,207.623
24. Jan. 202314,0614,3014,0614,1414,1425.299
23. Jan. 202314,5614,6014,0414,0414,0421.153
20. Jan. 202314,2814,7014,2814,5614,5623.774
19. Jan. 202314,4214,6014,3214,4014,4018.902
18. Jan. 202314,2414,4414,2414,2814,2820.301
17. Jan. 202314,3214,3414,1014,1614,169.801
16. Jan. 202314,5214,5214,2014,3014,3019.610
13. Jan. 202314,0614,6413,9814,4614,4633.712
12. Jan. 202314,2814,3613,9614,0414,0427.246
11. Jan. 202313,8414,3013,8414,2214,2229.460
10. Jan. 202314,0214,1213,7413,9813,9839.080
09. Jan. 202314,5614,6614,1014,1014,1034.876
06. Jan. 202314,2014,6414,1814,5614,5618.583
05. Jan. 202314,2014,2614,0814,1614,1625.192
04. Jan. 202314,0814,2413,9814,2214,2237.159
03. Jan. 202313,7014,0613,5814,0614,0632.671
02. Jan. 202313,6213,7813,3613,7413,7436.211
30. Dez. 202213,3413,5413,2013,5413,5415.912
29. Dez. 202212,8013,3412,8013,3013,3042.589
28. Dez. 202212,9213,0012,7212,9412,9420.535
27. Dez. 202213,0813,2212,8412,9012,9030.861
23. Dez. 202213,0813,1812,9413,1213,1230.329
22. Dez. 202213,1613,2812,9613,0013,0027.114
21. Dez. 202213,0213,2613,0013,1613,1641.533
20. Dez. 202213,0013,0612,8612,9612,9624.239
19. Dez. 202213,0013,2212,9813,0213,0234.419
16. Dez. 202213,4213,5013,0813,0813,0836.947
15. Dez. 202213,5613,5813,2413,3813,3822.737
14. Dez. 202213,4613,7413,4413,6613,6621.573
13. Dez. 202213,3013,7013,2613,5413,5438.487
12. Dez. 202213,2013,3413,0613,2213,2215.698
09. Dez. 202213,3613,3613,1813,2013,2041.549
08. Dez. 202213,3213,4213,3013,4213,428.606
07. Dez. 202213,4413,4413,3013,3413,3414.783
06. Dez. 202213,3813,5413,2813,3413,3425.780
05. Dez. 202213,6813,7613,3813,3813,3830.731
02. Dez. 202213,5013,8013,5013,7413,7442.575
01. Dez. 202213,4613,5813,1613,5613,5678.590
30. Nov. 202213,2613,4213,2013,4013,4043.133
29. Nov. 202213,3213,3213,1213,2013,2046.937
28. Nov. 202213,3013,4213,1813,3213,3229.159
25. Nov. 202213,3413,3613,2213,3613,3623.975
24. Nov. 202213,2613,3413,0613,2813,2854.235
23. Nov. 202213,0613,2412,8813,2013,2031.114
22. Nov. 202213,2813,3613,0413,0613,0644.446
21. Nov. 202213,3413,4013,1013,4013,4033.821
18. Nov. 202213,2613,2613,0413,2013,2027.614
17. Nov. 202213,2813,3013,1413,2413,2418.295
16. Nov. 202213,5613,5613,1413,3213,3221.591
15. Nov. 202213,4813,5013,3013,4813,4850.237
14. Nov. 202213,3013,5013,2013,3213,3260.329
11. Nov. 202213,3613,5413,2613,3413,3439.118
10. Nov. 202213,2813,3613,1213,3013,3040.720
09. Nov. 202213,0213,3213,0213,2013,2050.429
08. Nov. 202213,1413,2213,0613,1813,1844.590
07. Nov. 202212,9613,2812,9613,0613,0617.294
04. Nov. 202212,8413,1212,7413,0213,0250.562
03. Nov. 202213,0613,1412,7212,8012,8021.442
02. Nov. 202213,3013,3813,1013,1413,1434.553
01. Nov. 202213,1813,5613,1413,2413,2461.552
31. Okt. 202212,9413,3012,8813,1013,1048.290
28. Okt. 202212,6013,0012,6012,8412,8437.008
27. Okt. 202212,3012,8612,3012,7412,7448.413
26. Okt. 202212,3212,6212,1612,3212,3247.418
25. Okt. 202211,8212,4011,8212,3212,3234.572
24. Okt. 202211,7211,9411,6011,7011,7050.944
21. Okt. 202211,9211,9211,6011,7211,7222.942
20. Okt. 202212,1812,2011,5812,0012,0064.372
19. Okt. 202212,5012,7412,2012,2012,2049.478
18. Okt. 202212,2812,7412,2612,4812,4871.142
17. Okt. 202211,9612,2611,9612,2612,2631.570
14. Okt. 202211,3211,9411,3211,8611,8635.470
13. Okt. 202210,9811,3010,9011,3011,3040.470
12. Okt. 202211,2811,5011,0411,0611,0668.316
11. Okt. 202210,8811,2410,8811,2211,2240.648
10. Okt. 202210,8611,0810,8010,8210,8235.700
07. Okt. 202210,3011,0010,1610,8210,8256.924
06. Okt. 202210,2010,6410,1210,2810,2871.872
05. Okt. 20229,8010,309,8010,2410,2488.994
04. Okt. 20229,779,779,569,649,6424.091
03. Okt. 20229,439,609,439,599,5915.369
30. Sept. 20229,199,499,199,449,4427.763
29. Sept. 20229,309,309,109,169,1628.214
28. Sept. 20229,039,399,029,329,3241.581
27. Sept. 20229,099,179,039,109,1018.627
26. Sept. 20229,059,159,029,059,0524.327
23. Sept. 20229,289,289,039,099,0936.182
22. Sept. 20229,089,619,079,289,28109.625
21. Sept. 20229,199,389,199,259,2520.059
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...