36,330€
-0,19%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 36,23 | 36,57 | 36,13 | 36,35 | -0,14% | 68,00 |
| 07.11.2024 | 36,40 | 36,40 | 35,90 | 36,40 | -1,73% | 671,00 |
| 06.11.2024 | 36,94 | 37,04 | 36,94 | 37,04 | 0,82% | 102,00 |
| 05.11.2024 | 36,00 | 36,74 | 36,00 | 36,74 | 0,55% | 125,00 |
| 04.11.2024 | 36,86 | 36,86 | 36,38 | 36,54 | -0,76% | 152,00 |
| 01.11.2024 | 37,44 | 37,44 | 36,82 | 36,82 | -1,92% | 274,00 |
| 31.10.2024 | 37,46 | 37,54 | 37,46 | 37,54 | -1,62% | 56,00 |
| 30.10.2024 | 38,16 | 38,16 | 38,16 | 38,16 | -0,78% | 90,00 |
| 29.10.2024 | 38,44 | 38,46 | 38,44 | 38,46 | -0,05% | 214,00 |
| 28.10.2024 | 38,34 | 38,48 | 37,90 | 38,48 | 0,47% | 794,00 |
| 25.10.2024 | 38,70 | 38,70 | 38,30 | 38,30 | -6,59% | 272,00 |
| 24.10.2024 | 37,12 | 41,00 | 37,08 | 41,00 | 11,41% | 553,00 |
| 23.10.2024 | 37,72 | 37,72 | 36,80 | 36,80 | -1,58% | 506,00 |
| 22.10.2024 | 37,56 | 37,56 | 37,01 | 37,39 | -1,08% | - |
| 21.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,31% | 25,00 |
| 18.10.2024 | 38,04 | 38,30 | 38,00 | 38,30 | 1,22% | 172,00 |
| 17.10.2024 | 37,90 | 37,90 | 37,84 | 37,84 | 0,11% | 65,00 |
| 16.10.2024 | 37,68 | 37,80 | 37,54 | 37,80 | 0,75% | 296,00 |
| 15.10.2024 | 38,28 | 38,28 | 37,52 | 37,52 | -2,34% | 839,00 |
| 14.10.2024 | 37,96 | 38,42 | 37,96 | 38,42 | 2,02% | 112,00 |
| 11.10.2024 | 37,22 | 37,66 | 37,22 | 37,66 | 0,11% | 62,00 |
| 10.10.2024 | 37,74 | 37,78 | 37,35 | 37,62 | -0,32% | - |
| 09.10.2024 | 37,74 | 37,74 | 37,74 | 37,74 | 0,64% | 20,00 |
| 08.10.2024 | 37,38 | 37,56 | 37,38 | 37,50 | -0,64% | 30,00 |
| 07.10.2024 | 37,66 | 37,74 | 37,44 | 37,74 | -0,32% | 58,00 |
| 04.10.2024 | 37,66 | 37,86 | 37,66 | 37,86 | 1,34% | 14,00 |
| 03.10.2024 | 36,78 | 37,36 | 36,78 | 37,36 | -0,48% | 47,00 |
| 02.10.2024 | 37,32 | 37,62 | 37,32 | 37,54 | 0,11% | 162,00 |
| 01.10.2024 | 37,86 | 38,18 | 37,50 | 37,50 | -1,78% | 96,00 |
| 30.09.2024 | 38,18 | 38,18 | 38,18 | 38,18 | -0,52% | 25,00 |
| 27.09.2024 | 38,30 | 38,38 | 38,20 | 38,38 | 1,21% | 64,00 |
| 26.09.2024 | 37,92 | 37,92 | 37,92 | 37,92 | 2,10% | 2,00 |
| 25.09.2024 | 37,14 | 37,14 | 37,14 | 37,14 | 0,00% | 1,00 |
| 24.09.2024 | 37,52 | 37,52 | 37,14 | 37,14 | -0,32% | 162,00 |
| 23.09.2024 | 36,88 | 37,26 | 36,88 | 37,26 | -0,75% | 237,00 |
| 20.09.2024 | 37,82 | 37,82 | 37,54 | 37,54 | -1,31% | 69,00 |
| 19.09.2024 | 37,76 | 38,04 | 37,76 | 38,04 | 2,20% | 6,00 |
| 18.09.2024 | 37,24 | 37,24 | 37,22 | 37,22 | 0,27% | 83,00 |
| 17.09.2024 | 36,56 | 37,12 | 36,56 | 37,12 | 2,43% | 2,00 |
| 16.09.2024 | 36,58 | 36,58 | 36,24 | 36,24 | -1,36% | 4,00 |
| 13.09.2024 | 36,22 | 36,74 | 36,22 | 36,74 | 1,27% | 405,00 |
| 12.09.2024 | 36,38 | 36,38 | 35,96 | 36,28 | 0,44% | 497,00 |
| 11.09.2024 | 35,74 | 36,12 | 35,66 | 36,12 | 1,40% | 202,00 |
| 10.09.2024 | 36,16 | 36,16 | 35,62 | 35,62 | -2,09% | 309,00 |
| 09.09.2024 | 36,02 | 36,38 | 36,00 | 36,38 | 2,02% | 83,00 |
| 06.09.2024 | 36,44 | 36,46 | 35,66 | 35,66 | -2,30% | 533,00 |
| 05.09.2024 | 36,57 | 36,80 | 36,41 | 36,50 | -0,65% | - |
| 04.09.2024 | 36,00 | 36,74 | 36,00 | 36,74 | 1,38% | 92,00 |
| 03.09.2024 | 37,22 | 37,22 | 36,24 | 36,24 | -2,53% | 282,00 |
| 02.09.2024 | 37,14 | 37,18 | 37,12 | 37,18 | 0,22% | 27,00 |
| 30.08.2024 | 37,02 | 37,18 | 37,02 | 37,10 | 0,43% | 192,00 |
| 29.08.2024 | 36,30 | 36,94 | 36,30 | 36,94 | 1,99% | 334,00 |
| 28.08.2024 | 36,42 | 36,42 | 36,22 | 36,22 | -0,82% | 60,00 |
| 27.08.2024 | 36,52 | 36,52 | 36,52 | 36,52 | 0,00% | 30,00 |
| 26.08.2024 | 36,52 | 36,52 | 36,52 | 36,52 | -0,76% | 90,00 |
| 23.08.2024 | 37,12 | 37,12 | 36,80 | 36,80 | 0,00% | 382,00 |
| 22.08.2024 | 37,52 | 37,52 | 36,80 | 36,80 | -2,49% | 182,00 |
| 21.08.2024 | 37,24 | 37,74 | 37,20 | 37,74 | 1,45% | 44,00 |
| 20.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,27% | 30,00 |
| 19.08.2024 | 37,24 | 37,24 | 37,10 | 37,10 | 0,05% | 1.106,00 |
| 16.08.2024 | 36,54 | 37,12 | 36,44 | 37,08 | 0,22% | 510,00 |
| 15.08.2024 | 36,32 | 37,00 | 36,18 | 37,00 | 1,37% | 388,00 |
| 14.08.2024 | 37,02 | 37,02 | 36,50 | 36,50 | -0,54% | 341,00 |
| 13.08.2024 | 39,44 | 39,68 | 35,94 | 36,70 | -6,33% | 2.724,00 |
| 12.08.2024 | 38,74 | 39,20 | 38,74 | 39,18 | 1,56% | 95,00 |
| 09.08.2024 | 38,72 | 38,72 | 38,52 | 38,58 | -0,16% | 240,00 |
| 08.08.2024 | 38,64 | 38,64 | 38,22 | 38,64 | -0,36% | 303,00 |
| 07.08.2024 | 38,24 | 38,78 | 38,24 | 38,78 | 1,09% | 20,00 |
| 06.08.2024 | 38,48 | 38,48 | 38,20 | 38,36 | 0,21% | 195,00 |
| 05.08.2024 | 37,36 | 38,28 | 37,20 | 38,28 | -1,03% | 799,00 |
| 02.08.2024 | 38,64 | 38,74 | 38,64 | 38,68 | -0,77% | 36,00 |
| 01.08.2024 | 40,30 | 40,30 | 38,98 | 38,98 | -3,85% | 120,00 |
| 31.07.2024 | 40,68 | 40,70 | 40,54 | 40,54 | 0,85% | 91,00 |
| 30.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,79% | 50,00 |
| 29.07.2024 | 40,56 | 40,56 | 40,52 | 40,52 | 0,07% | 176,00 |
| 26.07.2024 | 40,49 | 40,61 | 40,19 | 40,49 | -0,37% | - |
| 25.07.2024 | 39,72 | 40,74 | 39,72 | 40,64 | -0,20% | 195,00 |
| 24.07.2024 | 40,60 | 40,90 | 40,60 | 40,72 | 0,25% | 43,00 |
| 23.07.2024 | 40,94 | 40,94 | 40,62 | 40,62 | -1,69% | 247,00 |
| 22.07.2024 | 41,44 | 41,44 | 41,32 | 41,32 | 0,00% | 82,00 |
| 19.07.2024 | 42,32 | 42,32 | 41,32 | 41,32 | -3,23% | 7,00 |
| 18.07.2024 | 42,64 | 42,70 | 42,30 | 42,70 | -0,23% | 264,00 |
| 17.07.2024 | 43,10 | 43,10 | 42,60 | 42,80 | -1,61% | 49,00 |
| 16.07.2024 | 43,30 | 43,50 | 43,30 | 43,50 | 0,09% | 82,00 |
| 15.07.2024 | 43,34 | 43,48 | 43,34 | 43,46 | -0,14% | 256,00 |
| 12.07.2024 | 43,16 | 43,52 | 43,16 | 43,52 | 1,07% | 308,00 |
| 11.07.2024 | 43,06 | 43,06 | 43,06 | 43,06 | 1,41% | 2,00 |
| 10.07.2024 | 42,46 | 42,46 | 42,46 | 42,46 | -1,71% | 40,00 |
| 09.07.2024 | 43,30 | 43,30 | 43,20 | 43,20 | -0,96% | 175,00 |
| 08.07.2024 | 43,60 | 43,62 | 43,60 | 43,62 | -0,86% | 85,00 |
| 05.07.2024 | 42,30 | 44,60 | 42,30 | 44,00 | 4,02% | 2.802,00 |
| 04.07.2024 | 42,10 | 42,30 | 42,10 | 42,30 | 0,86% | 219,00 |
| 03.07.2024 | 41,94 | 41,94 | 41,94 | 41,94 | 1,55% | 52,00 |
| 02.07.2024 | 40,88 | 41,30 | 40,88 | 41,30 | -0,29% | 3,00 |
| 01.07.2024 | 41,14 | 41,42 | 41,14 | 41,42 | 1,37% | 6,00 |
| 28.06.2024 | 40,82 | 40,98 | 40,82 | 40,86 | 0,15% | 37,00 |
| 27.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,20% | 8,00 |
| 26.06.2024 | 41,02 | 41,40 | 40,88 | 40,88 | -0,29% | 229,00 |
| 25.06.2024 | 40,48 | 41,00 | 40,48 | 41,00 | 0,49% | 304,00 |
| 24.06.2024 | 40,04 | 40,80 | 40,04 | 40,80 | 0,00% | 30,00 |