Deutsche Märkte geschlossen

TAKKT AG (TTK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
13,74+0,18 (+1,33%)
Börsenschluss: 05:36PM CET
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
20. Sept. 20229,509,609,279,359,3516.389
19. Sept. 20229,469,609,209,589,5849.050
16. Sept. 20229,559,739,509,509,50128.800
15. Sept. 20229,759,759,559,709,7041.578
14. Sept. 20229,939,959,719,749,7423.609
13. Sept. 202210,1410,209,869,909,9024.361
12. Sept. 20229,9910,169,9010,1010,1015.930
09. Sept. 20229,719,959,719,919,9126.451
08. Sept. 20229,609,749,569,749,7421.526
07. Sept. 20229,569,659,559,609,6044.571
06. Sept. 20229,769,889,599,649,6437.302
05. Sept. 20229,8410,029,689,749,7483.966
02. Sept. 202210,3210,3210,0810,0810,0845.143
01. Sept. 202210,0810,3810,0010,2410,2439.361
31. Aug. 202210,5010,5010,0810,0810,0871.155
30. Aug. 202210,3410,5210,3210,4410,4437.900
29. Aug. 202210,6210,6210,3610,4010,4038.322
26. Aug. 202210,8410,9010,6010,6010,6037.342
25. Aug. 202211,0411,0410,7210,8010,8053.253
24. Aug. 202211,0411,2010,9611,0011,0064.123
23. Aug. 202211,1611,4011,0211,0211,0231.636
22. Aug. 202211,8011,8411,1211,2011,20120.581
19. Aug. 202211,8411,9211,8011,8011,8026.077
18. Aug. 202211,7211,9411,7011,8411,8433.534
17. Aug. 202211,6611,8611,6011,7611,7644.308
16. Aug. 202211,5211,6611,5011,6611,6648.790
15. Aug. 202211,5411,7611,3811,5611,5670.729
12. Aug. 202211,3011,5811,3011,4811,4848.779
11. Aug. 202211,6011,6211,1411,3411,3492.995
10. Aug. 202211,6411,7211,4011,6011,6079.960
09. Aug. 202211,8612,0011,6811,6811,6857.943
08. Aug. 202211,7011,9411,2011,9011,90151.430
05. Aug. 202212,0012,2212,0012,1612,1652.300
04. Aug. 202212,1812,4812,1012,1012,1042.969
03. Aug. 202212,3012,4212,2012,2012,2071.470
02. Aug. 202212,4012,4012,0212,2412,2472.744
01. Aug. 202213,2813,3012,1412,3412,34204.636
29. Juli 202214,6814,6813,1413,3213,32259.358
28. Juli 202215,2215,7214,9015,2015,2048.040
27. Juli 202215,5415,7615,2015,2015,2031.627
26. Juli 202215,3415,6615,3015,6015,6028.849
25. Juli 202215,2415,4615,2415,3815,3818.093
22. Juli 202215,4015,4215,3015,3415,3412.016
21. Juli 202215,3615,4615,2815,4215,4210.641
20. Juli 202215,5015,6015,2815,4215,4255.932
19. Juli 202215,4815,4815,2415,4815,4823.045
18. Juli 202215,3015,5015,3015,4615,4638.725
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...