TAKKT AG TTK
XETR · Deutschland · Vertriebsdienstleistungen
€3,14+0,05 (+1,62 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,13 | +1,62 % | €3,11 | €3,13 | €3,00 | 39,65K |
| 2026-09-30 | €3,09 | +3,52 % | €2,94 | €3,11 | €2,94 | 23,09K |
| 2026-09-29 | €2,98 | -3,40 % | €3,09 | €3,09 | €2,95 | 11,32K |
| 2026-09-28 | €3,09 | +2,83 % | €3,00 | €3,13 | €3,00 | 28,95K |
| 2026-09-25 | €3,00 | -3,85 % | €3,14 | €3,14 | €3,00 | 8,09K |
| 2026-09-24 | €3,12 | +2,63 % | €3,08 | €3,14 | €3,00 | 19,29K |
| 2026-09-23 | €3,04 | +1,33 % | €2,99 | €3,17 | €2,99 | 15,76K |
| 2026-09-22 | €3,00 | -2,12 % | €3,07 | €3,07 | €2,92 | 3,86K |
| 2026-09-21 | €3,07 | +2,68 % | €2,95 | €3,07 | €2,95 | 11,09K |
| 2026-09-18 | €2,98 | -6,72 % | €3,22 | €3,22 | €2,98 | 20,72K |
| 2026-09-17 | €3,20 | -2,14 % | €3,25 | €3,28 | €3,20 | 8,17K |
| 2026-09-16 | €3,27 | -0,61 % | €3,28 | €3,32 | €3,12 | 18,59K |
| 2026-09-15 | €3,29 | +4,44 % | €3,24 | €3,33 | €3,18 | 20,87K |
| 2026-09-14 | €3,15 | 0,00 % | €3,15 | €3,25 | €3,11 | 16,57K |
| 2026-09-11 | €3,15 | -1,56 % | €3,27 | €3,30 | €3,15 | 19,44K |
| 2026-09-10 | €3,20 | +0,47 % | €3,18 | €3,28 | €3,18 | 11,84K |
| 2026-09-09 | €3,18 | +2,41 % | €3,14 | €3,28 | €3,13 | 6,91K |
| 2026-09-08 | €3,11 | -3,42 % | €3,20 | €3,29 | €3,10 | 33,94K |
| 2026-09-07 | €3,22 | +8,05 % | €3,04 | €3,38 | €3,01 | 34,25K |
| 2026-09-04 | €2,98 | -2,77 % | €3,08 | €3,08 | €2,88 | 31,33K |
| 2026-09-03 | €3,07 | +9,46 % | €2,80 | €3,08 | €2,80 | 121,48K |
| 2026-09-02 | €2,80 | +3,51 % | €2,68 | €2,82 | €2,66 | 10,37K |
| 2026-09-01 | €2,70 | -1,28 % | €2,80 | €2,80 | €2,66 | 3,00K |
| 2026-08-31 | €2,74 | -0,36 % | €2,80 | €2,80 | €2,74 | 9,35K |
| 2026-08-28 | €2,75 | -3,17 % | €2,88 | €2,88 | €2,75 | 21,22K |
| 2026-08-27 | €2,84 | -1,73 % | €2,76 | €2,95 | €2,76 | 7,28K |
| 2026-08-26 | €2,89 | +6,45 % | €2,72 | €2,89 | €2,68 | 27,56K |
| 2026-08-25 | €2,71 | -2,86 % | €2,75 | €2,83 | €2,71 | 11,60K |
| 2026-08-24 | €2,80 | +5,47 % | €2,70 | €2,80 | €2,64 | 2,37K |
| 2026-08-21 | €2,65 | -5,19 % | €2,80 | €2,86 | €2,65 | 23,11K |
| 2026-08-20 | €2,80 | +5,47 % | €2,69 | €2,80 | €2,66 | 5,84K |
| 2026-08-19 | €2,65 | -1,85 % | €2,80 | €2,81 | €2,65 | 13,71K |
| 2026-08-18 | €2,70 | -10,00 % | €3,00 | €3,00 | €2,68 | 44,06K |
| 2026-08-17 | €3,00 | +10,91 % | €2,75 | €3,08 | €2,75 | 32,81K |
| 2026-08-14 | €2,70 | +0,56 % | €2,68 | €2,76 | €2,61 | 14,57K |
| 2026-08-13 | €2,69 | -4,61 % | €2,88 | €2,88 | €2,69 | 15,18K |
| 2026-08-12 | €2,82 | +5,42 % | €2,70 | €2,91 | €2,69 | 48,56K |
| 2026-08-11 | €2,67 | +1,71 % | €2,65 | €2,76 | €2,57 | 17,53K |
| 2026-08-10 | €2,63 | +6,26 % | €2,48 | €2,64 | €2,47 | 14,71K |
| 2026-08-07 | €2,47 | +1,43 % | €2,44 | €2,47 | €2,41 | 3,91K |
| 2026-08-06 | €2,44 | +2,31 % | €2,41 | €2,46 | €2,28 | 26,05K |
| 2026-08-05 | €2,38 | +1,49 % | €2,28 | €2,41 | €2,28 | 1,19K |
| 2026-08-04 | €2,35 | -1,88 % | €2,39 | €2,40 | €2,35 | 5,01K |
| 2026-08-03 | €2,39 | +4,59 % | €2,31 | €2,39 | €2,31 | 7,33K |
| 2026-07-31 | €2,29 | +1,10 % | €2,26 | €2,36 | €2,26 | 7,27K |
| 2026-07-30 | €2,27 | -1,09 % | €2,38 | €2,38 | €2,27 | 2,92K |
| 2026-07-29 | €2,29 | +0,44 % | €2,28 | €2,31 | €2,28 | 1,20K |
| 2026-07-28 | €2,28 | -0,87 % | €2,29 | €2,34 | €2,28 | 7,22K |
| 2026-07-27 | €2,30 | -0,65 % | €2,32 | €2,42 | €2,28 | 10,61K |
| 2026-07-24 | €2,32 | -0,22 % | €2,42 | €2,42 | €2,32 | 990 |
| 2026-07-23 | €2,32 | +1,75 % | €2,34 | €2,35 | €2,32 | 2,62K |
| 2026-07-22 | €2,28 | +1,79 % | €2,24 | €2,38 | €2,24 | 9,14K |
| 2026-07-21 | €2,24 | -3,66 % | €2,28 | €2,33 | €2,24 | 8,73K |
| 2026-07-20 | €2,33 | +1,09 % | €2,30 | €2,33 | €2,19 | 6,87K |
| 2026-07-17 | €2,30 | +5,02 % | €2,20 | €2,30 | €2,20 | 2,79K |
| 2026-07-16 | €2,19 | 0,00 % | €2,24 | €2,28 | €2,19 | 18,80K |
| 2026-07-15 | €2,19 | -1,35 % | €2,30 | €2,30 | €2,19 | 24,80K |
| 2026-07-14 | €2,22 | -4,52 % | €2,20 | €2,30 | €2,15 | 26,45K |
| 2026-07-13 | €2,33 | +3,33 % | €2,33 | €2,33 | €2,25 | 2,67K |
| 2026-07-10 | €2,25 | -1,75 % | €2,31 | €2,31 | €2,25 | 1,23K |
| 2026-07-09 | €2,29 | -0,87 % | €2,26 | €2,32 | €2,25 | 3,25K |
| 2026-07-08 | €2,31 | +5,00 % | €2,32 | €2,32 | €2,23 | 5,86K |
| 2026-07-07 | €2,20 | -4,35 % | €2,35 | €2,35 | €2,20 | 5,52K |
| 2026-07-06 | €2,30 | -1,50 % | €2,30 | €2,35 | €2,24 | 7,61K |
| 2026-07-03 | €2,34 | +1,97 % | €2,30 | €2,35 | €2,23 | 9,62K |
| 2026-07-02 | €2,29 | +1,10 % | €2,35 | €2,35 | €2,24 | 4,44K |
| 2026-07-01 | €2,27 | -1,31 % | €2,41 | €2,41 | €2,24 | 2,37K |
| 2026-06-30 | €2,30 | +0,66 % | €2,41 | €2,41 | €2,28 | 7,03K |
| 2026-06-29 | €2,28 | +0,88 % | €2,28 | €2,41 | €2,28 | 2,75K |
| 2026-06-26 | €2,26 | 0,00 % | €2,35 | €2,35 | €2,26 | 4,48K |
| 2026-06-25 | €2,26 | -1,74 % | €2,30 | €2,37 | €2,26 | 8,96K |
| 2026-06-24 | €2,30 | -1,71 % | €2,40 | €2,40 | €2,30 | 2,72K |
| 2026-06-23 | €2,34 | +1,74 % | €2,41 | €2,41 | €2,31 | 13,75K |
| 2026-06-22 | €2,30 | -2,54 % | €2,35 | €2,38 | €2,30 | 9,56K |
| 2026-06-19 | €2,36 | -1,05 % | €2,40 | €2,40 | €2,36 | 14,50K |
| 2026-06-18 | €2,38 | +1,92 % | €2,45 | €2,45 | €2,31 | 12,54K |
| 2026-06-17 | €2,34 | -0,85 % | €2,35 | €2,42 | €2,34 | 22,58K |
| 2026-06-16 | €2,36 | +2,16 % | €2,38 | €2,39 | €2,36 | 10,61K |
| 2026-06-15 | €2,31 | +0,43 % | €2,36 | €2,36 | €2,31 | 10,24K |
| 2026-06-12 | €2,30 | -1,92 % | €2,36 | €2,36 | €2,30 | 10,47K |
| 2026-06-11 | €2,35 | +1,96 % | €2,32 | €2,36 | €2,32 | 15,80K |
| 2026-06-10 | €2,30 | 0,00 % | €2,30 | €2,33 | €2,27 | 28,60K |
| 2026-06-09 | €2,30 | -3,77 % | €2,39 | €2,40 | €2,30 | 12,17K |
| 2026-06-08 | €2,39 | -1,65 % | €2,42 | €2,44 | €2,39 | 17,95K |
| 2026-06-05 | €2,43 | -3,95 % | €2,50 | €2,55 | €2,42 | 14,65K |
| 2026-06-04 | €2,53 | +4,55 % | €2,42 | €2,53 | €2,42 | 10,99K |
| 2026-06-03 | €2,42 | -1,22 % | €2,47 | €2,48 | €2,42 | 13,87K |
| 2026-06-02 | €2,45 | -0,61 % | €2,44 | €2,49 | €2,44 | 33,94K |
| 2026-06-01 | €2,46 | +0,20 % | €2,45 | €2,50 | €2,41 | 17,00K |
| 2026-05-29 | €2,46 | +0,61 % | €2,45 | €2,50 | €2,42 | 13,17K |