Takkt AG

TTKG
🏛️ 德国 →
4.89
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 7.52 7.75 7.52 7.75 0.0M
2024-12-27 7.64 7.68 7.64 7.68 0.0M
2024-12-23 7.25 7.53 7.25 7.53 0.0M
2024-12-20 7.46 7.46 7.20 7.30 0.0M
2024-12-19 7.54 7.54 7.54 7.54 0.0M
2024-12-18 7.76 7.84 7.76 7.84 0.0M
2024-12-17 7.95 7.95 7.95 7.95 0.0M
2024-12-16 8.20 8.20 8.20 8.20 0.0M
2024-12-13 8.71 8.71 8.45 8.45 0.0M
2024-12-12 8.63 8.63 8.63 8.63 0.0M
2024-12-11 8.85 8.85 8.85 8.85 0.0M
2024-12-10 8.84 8.92 8.84 8.92 0.0M
2024-12-09 8.16 9.09 8.16 9.00 0.0M
2024-12-06 8.03 8.03 8.03 8.03 0.0M
2024-12-05 8.07 8.07 8.07 8.07 0.0M
2024-12-04 7.95 7.95 7.95 7.95 0.0M
2024-12-03 7.93 7.93 7.93 7.93 0.0M
2024-12-02 8.10 8.10 8.07 8.07 0.0M
2024-11-29 8.11 8.11 8.11 8.11 0.0M
2024-11-28 8.19 8.19 8.19 8.19 0.0M
2024-11-27 8.12 8.12 8.12 8.12 0.0M
2024-11-26 8.08 8.08 8.08 8.08 0.0M
2024-11-25 8.31 8.31 8.21 8.21 0.0M
2024-11-22 8.37 8.37 8.37 8.37 0.0M
2024-11-21 8.41 8.41 8.41 8.41 0.0M
2024-11-20 8.45 8.45 8.45 8.45 0.0M
2024-11-19 8.50 8.50 8.45 8.45 0.0M
2024-11-18 8.57 8.57 8.57 8.57 0.0M
2024-11-15 8.56 8.56 8.56 8.56 0.0M
2024-11-14 8.51 8.51 8.50 8.50 0.0M
2024-11-13 8.83 8.83 8.67 8.67 0.0M
2024-11-12 8.61 8.61 8.61 8.61 0.0M
2024-11-11 8.79 8.79 8.79 8.79 0.0M
2024-11-08 8.76 8.76 8.76 8.76 0.0M
2024-11-07 8.72 8.79 8.72 8.79 0.0M
2024-11-06 8.91 8.91 8.91 8.91 0.0M
2024-11-05 8.94 8.94 8.94 8.94 0.0M
2024-11-04 8.98 8.98 8.98 8.98 0.0M
2024-11-01 9.00 9.00 9.00 9.00 0.0M
2024-10-31 9.13 9.13 9.13 9.13 0.0M
2024-10-30 9.26 9.26 9.26 9.26 0.0M
2024-10-29 9.27 9.27 9.27 9.27 0.0M
2024-10-28 9.76 9.76 9.42 9.42 0.0M
2024-10-25 9.54 9.54 9.54 9.54 0.0M
2024-10-24 9.41 9.41 9.41 9.41 0.0M
2024-10-23 9.88 9.88 9.69 9.69 0.0M
2024-10-22 9.80 9.80 9.80 9.80 0.0M
2024-10-21 10.00 10.00 10.00 10.00 0.0M
2024-10-18 10.36 10.36 10.36 10.36 0.0M
2024-10-17 10.18 10.54 10.18 10.54 0.0M
2024-10-16 10.24 10.24 10.24 10.24 0.0M
2024-10-15 9.98 9.98 9.98 9.98 0.0M
2024-10-14 10.16 10.16 10.16 10.16 0.0M
2024-10-11 9.96 10.36 9.96 10.36 0.0M
2024-10-10 10.12 10.12 10.12 10.12 0.0M
2024-10-09 10.06 10.06 10.06 10.06 0.0M
2024-10-08 9.87 9.87 9.87 9.87 0.0M
2024-10-07 9.93 9.93 9.93 9.93 0.0M
2024-10-04 9.78 9.78 9.78 9.78 0.0M
2024-10-03 9.60 9.60 9.60 9.60 0.0M
2024-10-02 9.73 9.73 9.67 9.67 0.0M
2024-10-01 9.58 9.58 9.58 9.58 0.0M
2024-09-30 9.80 9.80 9.80 9.80 0.0M
2024-09-27 9.85 9.85 9.85 9.85 0.0M
2024-09-26 9.60 9.60 9.60 9.60 0.0M
2024-09-25 9.69 9.69 9.69 9.69 0.0M
2024-09-24 9.54 9.54 9.54 9.54 0.0M
2024-09-23 9.80 9.80 9.80 9.80 0.0M
2024-09-20 9.78 9.78 9.59 9.59 0.0M
2024-09-19 9.70 9.77 9.70 9.77 0.0M
2024-09-18 9.63 9.63 9.63 9.63 0.0M
2024-09-17 9.51 9.51 9.51 9.51 0.0M
2024-09-16 9.41 9.41 9.41 9.41 0.0M
2024-09-13 9.17 9.31 9.17 9.31 0.0M
2024-09-12 9.56 9.56 9.50 9.50 0.0M
2024-09-11 9.68 9.68 9.68 9.68 0.0M
2024-09-10 9.70 9.70 9.69 9.69 0.0M
2024-09-09 9.85 9.85 9.85 9.85 0.0M
2024-09-06 9.94 9.94 9.94 9.94 0.0M
2024-09-05 9.89 9.89 9.89 9.89 0.0M
2024-09-04 10.02 10.02 10.02 10.02 0.0M
2024-09-03 10.24 10.24 10.24 10.24 0.0M
2024-09-02 10.38 10.38 10.22 10.22 0.0M
2024-08-30 10.22 10.22 10.22 10.22 0.0M
2024-08-29 10.22 10.22 10.22 10.22 0.0M
2024-08-28 10.12 10.12 10.12 10.12 0.0M
2024-08-27 10.42 10.42 10.20 10.20 0.0M
2024-08-26 10.50 10.50 10.50 10.50 0.0M
2024-08-23 10.40 10.60 10.40 10.60 0.0M
2024-08-22 10.62 10.62 10.62 10.62 0.0M
2024-08-21 9.91 10.86 9.91 10.86 0.0M
2024-08-20 10.10 10.14 10.10 10.14 0.0M
2024-08-19 10.96 10.96 10.96 10.96 0.0M
2024-08-16 10.70 10.70 10.70 10.70 0.0M
2024-08-15 10.56 10.56 10.56 10.56 0.0M
2024-08-14 10.52 10.52 10.52 10.52 0.0M
2024-08-13 10.38 10.38 10.38 10.38 0.0M
2024-08-12 10.54 10.54 10.54 10.54 0.0M
2024-08-09 10.60 10.60 10.60 10.60 0.0M
2024-08-08 10.32 10.74 10.32 10.74 0.0M
2024-08-07 9.99 9.99 9.99 9.99 0.0M
2024-08-06 10.08 10.08 10.08 10.08 0.0M
2024-08-05 9.89 9.89 9.89 9.89 0.0M
2024-08-02 10.12 10.30 10.12 10.30 0.0M
2024-08-01 10.58 10.58 10.58 10.58 0.0M
2024-07-31 10.56 10.56 10.56 10.56 0.0M
2024-07-30 10.58 10.58 10.58 10.58 0.0M
2024-07-29 10.16 10.68 10.16 10.62 0.0M
2024-07-26 9.68 9.68 9.68 9.68 0.0M
2024-07-25 9.30 9.36 9.30 9.36 0.0M
2024-07-24 9.24 9.34 9.24 9.34 0.0M
2024-07-23 9.54 9.59 9.54 9.59 0.0M
2024-07-22 10.02 10.02 9.93 9.93 0.0M
2024-07-19 11.52 11.52 10.80 10.80 0.0M
2024-07-18 11.26 11.26 11.26 11.26 0.0M
2024-07-17 11.32 11.32 11.32 11.32 0.0M
2024-07-16 11.12 11.12 11.12 11.12 0.0M
2024-07-15 11.32 11.32 11.32 11.32 0.0M
2024-07-12 11.46 11.46 11.46 11.46 0.0M
2024-07-11 11.26 11.26 11.26 11.26 0.0M
2024-07-10 11.42 11.42 11.42 11.42 0.0M
2024-07-09 11.44 11.68 11.44 11.68 0.0M
2024-07-08 11.58 11.58 11.58 11.58 0.0M
2024-07-05 11.60 11.60 11.60 11.60 0.0M
2024-07-04 11.64 11.76 11.64 11.76 0.0M
2024-07-03 11.72 11.72 11.72 11.72 0.0M
2024-07-02 11.74 11.74 11.74 11.74 0.0M
2024-07-01 11.88 11.88 11.88 11.88 0.0M
2024-06-28 11.74 11.74 11.74 11.74 0.0M
2024-06-27 11.54 11.54 11.54 11.54 0.0M
2024-06-26 11.88 11.88 11.70 11.70 0.0M
2024-06-25 11.66 11.66 11.66 11.66 0.0M
2024-06-24 11.76 11.80 11.68 11.70 0.0M
2024-06-21 11.34 11.34 11.34 11.34 0.0M
2024-06-20 11.18 11.18 11.18 11.18 0.0M
2024-06-19 11.02 11.02 11.02 11.02 0.0M
2024-06-18 11.08 11.08 11.08 11.08 0.0M
2024-06-17 11.12 11.12 11.10 11.10 0.0M
2024-06-14 11.48 11.48 11.48 11.48 0.0M
2024-06-13 11.66 11.66 11.66 11.66 0.0M
2024-06-12 11.74 11.74 11.74 11.74 0.0M
2024-06-11 11.64 11.64 11.64 11.64 0.0M
2024-06-10 11.84 11.84 11.84 11.84 0.0M
2024-06-07 11.86 11.96 11.80 11.80 0.0M
2024-06-06 11.88 11.88 11.88 11.88 0.0M
2024-06-05 11.84 11.84 11.84 11.84 0.0M
2024-06-04 11.64 11.64 11.64 11.64 0.0M
2024-06-03 11.70 11.76 11.70 11.76 0.0M
2024-05-31 11.66 11.66 11.66 11.66 0.0M
2024-05-30 11.44 11.60 11.44 11.60 0.0M
2024-05-29 11.38 11.38 11.38 11.38 0.0M
2024-05-28 11.66 11.66 11.66 11.66 0.0M
2024-05-27 11.90 11.90 11.88 11.88 0.0M
2024-05-24 12.02 12.02 12.02 12.02 0.0M
2024-05-23 12.12 12.14 11.96 11.96 0.0M
2024-05-22 12.30 12.34 12.16 12.34 0.0M
2024-05-21 12.72 12.72 12.46 12.46 0.0M
2024-05-20 13.26 13.26 13.26 13.26 0.0M
2024-05-17 13.76 13.76 13.76 13.76 0.0M
2024-05-16 13.46 13.84 13.46 13.84 0.0M
2024-05-15 13.56 13.56 13.56 13.56 0.0M
2024-05-14 13.42 13.48 13.42 13.48 0.0M
2024-05-13 13.34 13.48 13.34 13.48 0.0M
2024-05-10 13.32 13.32 13.32 13.32 0.0M
2024-05-09 13.18 13.18 13.18 13.18 0.0M
2024-05-08 13.42 13.42 13.42 13.42 0.0M
2024-05-07 13.12 13.60 13.12 13.60 0.0M
2024-05-06 13.10 13.10 13.10 13.10 0.0M
2024-05-03 13.04 13.04 13.04 13.04 0.0M
2024-05-02 12.92 12.92 12.92 12.92 0.0M
2024-04-30 12.92 12.92 12.92 12.92 0.0M
2024-04-29 12.78 12.78 12.78 12.78 0.0M
2024-04-26 12.62 12.62 12.62 12.62 0.0M
2024-04-25 13.22 13.22 12.60 12.60 0.0M
2024-04-24 13.16 13.32 13.16 13.32 0.0M
2024-04-23 13.18 13.24 13.18 13.24 0.0M
2024-04-22 13.00 13.24 13.00 13.24 0.0M
2024-04-19 12.74 12.74 12.74 12.74 0.0M
2024-04-18 12.94 12.94 12.94 12.94 0.0M
2024-04-17 12.94 12.94 12.94 12.94 0.0M
2024-04-16 12.92 13.20 12.92 13.20 0.0M
2024-04-15 12.98 12.98 12.98 12.98 0.0M
2024-04-12 13.00 13.02 13.00 13.02 0.0M
2024-04-11 12.84 12.86 12.84 12.86 0.0M
2024-04-10 12.78 12.84 12.78 12.84 0.0M
2024-04-09 12.68 12.78 12.68 12.78 0.0M
2024-04-08 13.02 13.02 12.80 12.80 0.0M
2024-04-05 12.92 12.92 12.92 12.92 0.0M
2024-04-04 13.02 13.02 12.90 12.90 0.0M
2024-04-03 13.30 13.38 13.30 13.38 0.0M
2024-04-02 13.32 13.32 13.32 13.32 0.0M
2024-03-28 13.86 13.86 13.44 13.44 0.0M
2024-03-27 13.92 13.92 13.92 13.92 0.0M
2024-03-26 14.02 14.02 14.02 14.02 0.0M
2024-03-25 14.28 14.50 14.28 14.50 0.0M
2024-03-22 13.82 13.82 13.82 13.82 0.0M
2024-03-21 13.58 13.58 13.58 13.58 0.0M
2024-03-20 13.50 13.50 13.50 13.50 0.0M
2024-03-19 13.60 13.64 13.52 13.60 0.0M
2024-03-18 13.32 13.32 13.32 13.32 0.0M
2024-03-15 13.24 13.24 13.24 13.24 0.0M
2024-03-14 13.42 13.42 13.42 13.42 0.0M
2024-03-13 13.46 13.46 13.46 13.46 0.0M
2024-03-12 13.48 13.48 13.48 13.48 0.0M
2024-03-11 13.56 13.56 13.38 13.38 0.0M
2024-03-08 13.38 13.48 13.38 13.48 0.0M
2024-03-07 13.20 13.20 13.20 13.20 0.0M
2024-03-06 13.48 13.48 13.48 13.48 0.0M
2024-03-05 13.48 13.52 13.48 13.52 0.0M
2024-03-04 13.80 13.80 13.80 13.80 0.0M
2024-03-01 13.62 13.62 13.62 13.62 0.0M
2024-02-29 13.66 13.66 13.66 13.66 0.0M
2024-02-28 13.56 13.56 13.56 13.56 0.0M
2024-02-27 13.80 13.80 13.80 13.80 0.0M
2024-02-26 13.72 13.86 13.72 13.80 0.0M
2024-02-23 13.56 13.56 13.56 13.56 0.0M
2024-02-22 13.80 13.80 13.48 13.48 0.0M
2024-02-21 13.56 13.56 13.56 13.56 0.0M
2024-02-20 13.74 13.74 13.50 13.50 0.0M
2024-02-19 13.96 13.96 13.70 13.70 0.0M
2024-02-16 13.52 13.90 13.52 13.90 0.0M
2024-02-15 13.46 13.46 13.46 13.46 0.0M
2024-02-14 13.52 13.52 13.52 13.52 0.0M
2024-02-13 13.54 13.54 13.54 13.54 0.0M
2024-02-12 13.62 13.62 13.62 13.62 0.0M
2024-02-09 13.44 13.48 13.44 13.48 0.0M
2024-02-08 13.52 13.52 13.52 13.52 0.0M
2024-02-07 13.56 13.56 13.52 13.52 0.0M
2024-02-06 13.58 13.58 13.58 13.58 0.0M
2024-02-05 13.74 13.74 13.66 13.66 0.0M
2024-02-02 13.72 13.74 13.72 13.74 0.0M
2024-02-01 13.52 13.80 13.52 13.80 0.0M
2024-01-31 13.92 13.92 13.92 13.92 0.0M
2024-01-30 13.92 14.00 13.92 14.00 0.0M
2024-01-29 13.92 13.92 13.92 13.92 0.0M
2024-01-26 14.00 14.00 14.00 14.00 0.0M
2024-01-25 14.36 14.36 14.36 14.36 0.0M
2024-01-24 13.76 13.76 13.76 13.76 0.0M
2024-01-23 13.50 13.50 13.50 13.50 0.0M
2024-01-22 13.64 13.64 13.64 13.64 0.0M
2024-01-19 13.38 13.38 13.38 13.38 0.0M
2024-01-18 13.36 13.36 13.36 13.36 0.0M
2024-01-17 13.32 13.32 13.32 13.32 0.0M
2024-01-16 13.42 13.42 13.42 13.42 0.0M
2024-01-15 13.56 13.56 13.52 13.52 0.0M
2024-01-12 13.46 13.46 13.46 13.46 0.0M
2024-01-11 13.42 13.50 13.42 13.50 0.0M
2024-01-10 13.46 13.46 13.46 13.46 0.0M
2024-01-09 13.58 13.58 13.58 13.58 0.0M
2024-01-08 13.64 13.64 13.64 13.64 0.0M
2024-01-05 13.64 13.64 13.64 13.64 0.0M
2024-01-04 13.52 13.52 13.52 13.52 0.0M
2024-01-03 13.74 13.74 13.74 13.74 0.0M
2024-01-02 13.40 13.62 13.40 13.62 0.0M