Takkt AG

TTKG
🏛️ 독일 →
4.89
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 14.80 15.18 14.80 15.12 0.0M
2021-12-29 14.62 14.86 14.62 14.86 0.0M
2021-12-28 14.62 14.62 14.62 14.62 0.0M
2021-12-27 14.80 14.80 14.72 14.72 0.0M
2021-12-23 14.64 14.70 14.64 14.68 0.0M
2021-12-22 14.60 14.60 14.60 14.60 0.0M
2021-12-21 14.62 14.62 14.54 14.54 0.0M
2021-12-20 14.76 14.76 14.74 14.74 0.0M
2021-12-17 14.72 14.78 14.72 14.76 0.0M
2021-12-16 14.54 14.80 14.54 14.80 0.0M
2021-12-15 14.54 14.60 14.46 14.60 0.0M
2021-12-14 14.60 14.60 14.60 14.60 0.0M
2021-12-13 14.64 14.70 14.62 14.62 0.0M
2021-12-10 14.64 14.72 14.60 14.72 0.0M
2021-12-09 14.36 14.52 14.36 14.52 0.0M
2021-12-08 14.32 14.54 14.32 14.54 0.0M
2021-12-07 13.94 13.94 13.94 13.94 0.0M
2021-12-06 13.96 13.98 13.96 13.98 0.0M
2021-12-03 13.80 13.90 13.80 13.90 0.0M
2021-12-02 14.08 14.08 14.08 14.08 0.0M
2021-12-01 14.30 14.30 14.30 14.30 0.0M
2021-11-30 14.64 14.64 14.64 14.64 0.0M
2021-11-29 14.82 14.88 14.82 14.88 0.0M
2021-11-26 14.86 14.86 14.86 14.86 0.0M
2021-11-25 14.94 15.10 14.94 15.10 0.0M
2021-11-24 15.22 15.22 15.22 15.22 0.0M
2021-11-23 14.88 14.88 14.88 14.88 0.0M
2021-11-22 15.00 15.00 15.00 15.00 0.0M
2021-11-19 15.20 15.28 15.20 15.28 0.0M
2021-11-18 15.00 15.24 15.00 15.18 0.0M
2021-11-17 15.02 15.22 15.02 15.02 0.0M
2021-11-16 14.94 14.94 14.94 14.94 0.0M
2021-11-15 14.80 15.00 14.80 15.00 0.0M
2021-11-12 14.62 14.62 14.62 14.62 0.0M
2021-11-11 14.44 14.68 14.44 14.68 0.0M
2021-11-10 14.02 14.02 14.02 14.02 0.0M
2021-11-09 13.90 14.14 13.90 14.14 0.0M
2021-11-08 13.88 14.00 13.88 14.00 0.0M
2021-11-05 13.94 13.94 13.90 13.90 0.0M
2021-11-04 14.04 14.04 14.04 14.04 0.0M
2021-11-03 13.98 14.02 13.98 14.02 0.0M
2021-11-02 13.92 14.08 13.92 14.08 0.0M
2021-11-01 14.00 14.18 14.00 14.18 0.0M
2021-10-29 14.06 14.18 14.06 14.18 0.0M
2021-10-28 13.82 13.82 13.82 13.82 0.0M
2021-10-27 14.16 14.20 14.10 14.10 0.0M
2021-10-26 14.20 14.20 14.20 14.20 0.0M
2021-10-25 14.22 14.22 14.22 14.22 0.0M
2021-10-22 14.32 14.32 14.32 14.32 0.0M
2021-10-21 14.40 14.50 14.40 14.50 0.0M
2021-10-20 14.06 14.58 14.06 14.48 0.0M
2021-10-19 14.12 14.12 14.12 14.12 0.0M
2021-10-18 14.08 14.10 14.08 14.10 0.0M
2021-10-15 14.02 14.08 14.02 14.06 0.0M
2021-10-14 14.00 14.08 14.00 14.08 0.0M
2021-10-13 13.82 13.82 13.82 13.82 0.0M
2021-10-12 13.92 13.92 13.92 13.92 0.0M
2021-10-11 13.90 13.90 13.90 13.90 0.0M
2021-10-08 13.76 14.04 13.76 14.04 0.0M
2021-10-07 13.80 13.90 13.80 13.90 0.0M
2021-10-06 13.72 13.72 13.66 13.66 0.0M
2021-10-05 13.78 13.78 13.78 13.78 0.0M
2021-10-04 13.86 13.94 13.78 13.78 0.0M
2021-10-01 13.74 14.02 13.74 14.02 0.0M
2021-09-30 13.84 13.84 13.84 13.84 0.0M
2021-09-29 13.84 13.94 13.78 13.78 0.0M
2021-09-28 13.92 13.92 13.92 13.92 0.0M
2021-09-27 14.00 14.00 14.00 14.00 0.0M
2021-09-24 13.92 14.02 13.92 13.98 0.0M
2021-09-23 13.84 14.10 13.84 14.02 0.0M
2021-09-22 13.80 13.80 13.80 13.80 0.0M
2021-09-21 13.70 13.88 13.70 13.88 0.0M
2021-09-20 14.06 14.06 13.80 13.82 0.0M
2021-09-17 13.84 13.84 13.84 13.84 0.0M
2021-09-16 13.76 13.84 13.76 13.84 0.0M
2021-09-15 13.72 13.90 13.72 13.90 0.0M
2021-09-14 13.72 13.72 13.72 13.72 0.0M
2021-09-13 13.68 13.94 13.68 13.68 0.0M
2021-09-10 13.78 13.78 13.78 13.78 0.0M
2021-09-09 13.68 13.68 13.68 13.68 0.0M
2021-09-08 13.92 13.92 13.92 13.92 0.0M
2021-09-07 13.88 14.00 13.88 13.96 0.0M
2021-09-06 13.88 13.88 13.88 13.88 0.0M
2021-09-03 13.96 13.96 13.96 13.96 0.0M
2021-09-02 14.02 14.02 13.90 13.92 0.0M
2021-09-01 14.04 14.04 14.04 14.04 0.0M
2021-08-31 14.14 14.16 14.14 14.16 0.0M
2021-08-30 14.04 14.14 14.04 14.14 0.0M
2021-08-27 14.08 14.14 14.08 14.14 0.0M
2021-08-26 13.92 14.10 13.92 14.10 0.0M
2021-08-25 13.90 14.08 13.90 14.08 0.0M
2021-08-24 13.96 14.08 13.88 13.88 0.0M
2021-08-23 13.84 14.04 13.80 14.04 0.0M
2021-08-20 13.86 13.86 13.86 13.86 0.0M
2021-08-19 13.90 14.00 13.90 14.00 0.0M
2021-08-18 13.76 14.06 13.76 14.06 0.0M
2021-08-17 13.80 13.80 13.80 13.80 0.0M
2021-08-16 13.76 13.76 13.76 13.76 0.0M
2021-08-13 13.76 13.86 13.76 13.86 0.0M
2021-08-12 13.76 13.90 13.76 13.90 0.0M
2021-08-11 13.76 13.88 13.76 13.88 0.0M
2021-08-10 13.76 13.76 13.76 13.76 0.0M
2021-08-09 13.82 13.88 13.80 13.80 0.0M
2021-08-06 13.84 13.84 13.84 13.84 0.0M
2021-08-05 13.96 13.96 13.90 13.90 0.0M
2021-08-04 13.90 13.90 13.90 13.90 0.0M
2021-08-03 13.74 13.74 13.74 13.74 0.0M
2021-08-02 13.98 13.98 13.98 13.98 0.0M
2021-07-30 13.70 13.80 13.70 13.80 0.0M
2021-07-29 13.82 13.82 13.82 13.82 0.0M
2021-07-28 13.88 13.88 13.88 13.88 0.0M
2021-07-27 14.08 14.08 13.98 13.98 0.0M
2021-07-26 13.94 13.94 13.94 13.94 0.0M
2021-07-23 13.80 14.24 13.80 14.18 0.0M
2021-07-22 13.86 13.86 13.86 13.86 0.0M
2021-07-21 13.72 13.90 13.72 13.90 0.0M
2021-07-20 13.74 13.80 13.74 13.80 0.0M
2021-07-19 13.68 13.68 13.68 13.68 0.0M
2021-07-16 13.74 13.80 13.74 13.80 0.0M
2021-07-15 13.82 13.82 13.82 13.82 0.0M
2021-07-14 13.82 14.00 13.82 14.00 0.0M
2021-07-13 13.84 14.00 13.84 14.00 0.0M
2021-07-12 14.06 14.10 13.94 13.94 0.0M
2021-07-09 13.76 13.94 13.76 13.82 0.0M
2021-07-08 13.92 13.92 13.72 13.74 0.0M
2021-07-07 13.84 13.84 13.84 13.84 0.0M
2021-07-06 13.96 14.02 13.96 13.98 0.0M
2021-07-05 13.76 13.88 13.76 13.86 0.0M
2021-07-02 13.82 13.96 13.82 13.96 0.0M
2021-07-01 13.92 13.92 13.92 13.92 0.0M
2021-06-30 13.88 13.96 13.88 13.96 0.0M
2021-06-29 13.92 14.02 13.92 14.02 0.0M
2021-06-28 14.06 14.06 14.00 14.00 0.0M
2021-06-25 13.92 14.04 13.92 14.00 0.0M
2021-06-24 13.84 13.84 13.84 13.84 0.0M
2021-06-23 13.82 13.88 13.82 13.88 0.0M
2021-06-22 13.82 13.82 13.82 13.82 0.0M
2021-06-21 13.70 13.70 13.70 13.70 0.0M
2021-06-18 13.76 13.76 13.76 13.76 0.0M
2021-06-17 13.70 13.92 13.70 13.82 0.0M
2021-06-16 13.80 13.88 13.80 13.86 0.0M
2021-06-15 13.88 13.88 13.88 13.88 0.0M
2021-06-14 13.74 13.98 13.74 13.98 0.0M
2021-06-11 13.80 13.80 13.80 13.80 0.0M
2021-06-10 13.68 13.82 13.68 13.82 0.0M
2021-06-09 13.90 13.90 13.80 13.80 0.0M
2021-06-08 13.72 13.72 13.72 13.72 0.0M
2021-06-07 13.82 13.96 13.82 13.82 0.0M
2021-06-04 13.80 13.80 13.80 13.80 0.0M
2021-06-03 13.64 13.90 13.64 13.82 0.0M
2021-06-02 13.80 13.80 13.72 13.72 0.0M
2021-06-01 13.72 13.90 13.72 13.90 0.0M
2021-05-31 13.76 13.76 13.76 13.76 0.0M
2021-05-28 13.48 13.88 13.48 13.88 0.0M
2021-05-27 13.46 13.52 13.46 13.50 0.0M
2021-05-26 13.06 13.62 13.06 13.62 0.0M
2021-05-25 13.06 13.06 13.06 13.06 0.0M
2021-05-21 12.98 13.08 12.98 13.08 0.0M
2021-05-20 12.88 12.88 12.88 12.88 0.0M
2021-05-19 12.92 13.00 12.92 12.96 0.0M
2021-05-18 12.76 13.04 12.76 13.04 0.0M
2021-05-17 12.70 12.70 12.70 12.70 0.0M
2021-05-14 12.56 12.76 12.56 12.76 0.0M
2021-05-13 12.74 12.74 12.50 12.74 0.0M
2021-05-12 12.96 12.96 12.56 12.64 0.0M
2021-05-11 14.28 14.28 14.08 14.20 0.0M
2021-05-10 14.16 14.36 14.16 14.30 0.0M
2021-05-07 14.18 14.28 14.08 14.18 0.0M
2021-05-06 14.22 14.24 14.08 14.24 0.0M
2021-05-05 13.92 14.26 13.92 14.26 0.0M
2021-05-04 14.26 14.26 13.84 14.02 0.0M
2021-05-03 14.18 14.28 14.18 14.28 0.0M
2021-04-30 14.20 14.38 13.98 14.12 0.0M
2021-04-29 14.32 14.32 14.06 14.26 0.0M
2021-04-28 14.04 14.30 14.04 14.30 0.0M
2021-04-27 14.02 14.14 14.00 14.08 0.0M
2021-04-26 14.18 14.18 13.84 14.14 0.0M
2021-04-23 14.08 14.10 14.06 14.10 0.0M
2021-04-22 14.04 14.16 13.98 13.98 0.0M
2021-04-21 13.94 14.20 13.84 14.04 0.0M
2021-04-20 14.22 14.22 13.90 13.90 0.0M
2021-04-19 14.06 14.30 14.06 14.30 0.0M
2021-04-16 13.92 14.16 13.92 14.16 0.0M
2021-04-15 13.86 14.08 13.86 14.08 0.0M
2021-04-14 14.04 14.04 13.84 13.84 0.0M
2021-04-13 14.18 14.28 13.98 13.98 0.0M
2021-04-12 14.00 14.04 13.90 14.04 0.0M
2021-04-09 13.84 14.00 13.78 13.90 0.0M
2021-04-08 13.72 13.72 13.72 13.72 0.0M
2021-04-07 13.90 13.98 13.76 13.76 0.0M
2021-04-06 13.70 13.94 13.50 13.94 0.0M
2021-04-01 13.02 13.18 13.02 13.02 0.0M
2021-03-31 12.92 12.92 12.80 12.80 0.0M
2021-03-30 12.64 13.04 12.64 13.04 0.0M
2021-03-29 12.80 12.88 12.76 12.76 0.0M
2021-03-26 12.22 12.50 12.22 12.50 0.0M
2021-03-25 12.48 12.48 12.34 12.34 0.0M
2021-03-24 12.50 12.50 12.50 12.50 0.0M
2021-03-23 12.52 12.88 12.52 12.52 0.0M
2021-03-22 12.52 12.52 12.44 12.44 0.0M
2021-03-19 12.44 12.44 12.42 12.44 0.0M
2021-03-18 12.64 12.70 12.50 12.54 0.0M
2021-03-17 12.86 12.86 12.60 12.60 0.0M
2021-03-16 12.94 12.94 12.82 12.82 0.0M
2021-03-15 13.16 13.16 12.82 13.00 0.0M
2021-03-12 12.92 12.96 12.88 12.88 0.0M
2021-03-11 12.94 12.94 12.90 12.92 0.0M
2021-03-10 13.16 13.16 13.00 13.00 0.0M
2021-03-09 12.90 13.08 12.90 12.90 0.0M
2021-03-08 12.46 12.68 12.46 12.68 0.0M
2021-03-05 12.30 12.48 12.30 12.30 0.0M
2021-03-04 12.36 12.46 12.36 12.46 0.0M
2021-03-03 12.80 13.00 12.48 12.48 0.0M
2021-03-02 12.76 12.82 12.70 12.82 0.0M
2021-03-01 12.18 12.68 12.18 12.68 0.0M
2021-02-26 11.26 11.90 11.22 11.84 0.0M
2021-02-25 11.20 11.40 10.96 11.28 0.0M
2021-02-24 9.93 10.94 9.93 10.94 0.0M
2021-02-23 9.98 10.16 9.98 10.16 0.0M
2021-02-22 10.14 10.14 9.98 9.98 0.0M
2021-02-19 10.08 10.08 10.08 10.08 0.0M
2021-02-18 10.18 10.18 10.18 10.18 0.0M
2021-02-17 10.32 10.32 10.32 10.32 0.0M
2021-02-16 10.16 10.16 10.16 10.16 0.0M
2021-02-15 10.12 10.12 10.12 10.12 0.0M
2021-02-12 10.08 10.08 10.08 10.08 0.0M
2021-02-11 10.22 10.22 10.22 10.22 0.0M
2021-02-10 10.38 10.38 10.38 10.38 0.0M
2021-02-09 10.40 10.48 10.32 10.48 0.0M
2021-02-08 10.54 10.54 10.54 10.54 0.0M
2021-02-05 10.70 10.78 10.70 10.74 0.0M
2021-02-04 10.82 10.82 10.78 10.78 0.0M
2021-02-03 10.40 10.52 10.40 10.52 0.0M
2021-02-02 10.42 10.52 10.40 10.52 0.0M
2021-02-01 10.44 10.44 10.44 10.44 0.0M
2021-01-29 10.36 10.36 10.24 10.24 0.0M
2021-01-28 10.70 10.70 10.70 10.70 0.0M
2021-01-27 11.00 11.00 11.00 11.00 0.0M
2021-01-26 10.98 10.98 10.98 10.98 0.0M
2021-01-25 11.04 11.34 11.04 11.10 0.0M
2021-01-22 10.88 10.88 10.88 10.88 0.0M
2021-01-21 10.82 11.02 10.82 11.02 0.0M
2021-01-20 10.80 10.90 10.80 10.90 0.0M
2021-01-19 10.86 10.86 10.86 10.86 0.0M
2021-01-18 10.68 10.84 10.68 10.84 0.0M
2021-01-15 10.80 10.80 10.80 10.80 0.0M
2021-01-14 10.78 10.78 10.78 10.78 0.0M
2021-01-13 10.70 10.70 10.70 10.70 0.0M
2021-01-12 10.80 10.82 10.80 10.82 0.0M
2021-01-11 10.56 10.82 10.56 10.72 0.0M
2021-01-08 10.60 10.72 10.60 10.68 0.0M
2021-01-07 10.92 10.92 10.86 10.86 0.0M
2021-01-06 11.12 11.12 11.12 11.12 0.0M
2021-01-05 10.86 10.86 10.86 10.86 0.0M
2021-01-04 10.72 10.72 10.60 10.60 0.0M