34,970€
0,14%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 34,81 | 35,04 | 34,71 | 34,95 | 0,09% | 281,00 |
| 22.08.2025 | 34,60 | 34,92 | 34,60 | 34,92 | 1,99% | 107,00 |
| 21.08.2025 | 34,32 | 34,32 | 34,24 | 34,24 | -0,41% | 575,00 |
| 20.08.2025 | 34,40 | 34,40 | 34,38 | 34,38 | 0,12% | 291,00 |
| 19.08.2025 | 34,18 | 34,36 | 34,18 | 34,34 | 1,12% | 658,00 |
| 18.08.2025 | 33,66 | 33,96 | 33,58 | 33,96 | 0,00% | 441,00 |
| 15.08.2025 | 33,80 | 33,96 | 33,80 | 33,96 | 0,77% | 351,00 |
| 14.08.2025 | 33,72 | 33,72 | 33,50 | 33,70 | 0,84% | 800,00 |
| 13.08.2025 | 33,48 | 34,00 | 33,42 | 33,42 | 0,42% | 1.117,00 |
| 12.08.2025 | 35,70 | 35,70 | 32,92 | 33,28 | -7,30% | 2.631,00 |
| 11.08.2025 | 36,20 | 36,20 | 35,78 | 35,90 | -0,66% | 63,00 |
| 08.08.2025 | 35,90 | 36,14 | 35,90 | 36,14 | 1,29% | 5,00 |
| 07.08.2025 | 35,56 | 35,68 | 35,56 | 35,68 | 0,96% | 65,00 |
| 06.08.2025 | 35,36 | 35,36 | 35,34 | 35,34 | -1,17% | 190,00 |
| 05.08.2025 | 35,62 | 35,76 | 35,62 | 35,76 | 0,79% | 5,00 |
| 04.08.2025 | 35,64 | 35,72 | 35,48 | 35,48 | -1,50% | 446,00 |
| 01.08.2025 | 36,00 | 36,02 | 35,92 | 36,02 | -1,53% | 70,00 |
| 31.07.2025 | 36,58 | 36,58 | 36,58 | 36,58 | -0,60% | 70,00 |
| 30.07.2025 | 36,52 | 36,80 | 36,52 | 36,80 | 0,00% | 172,00 |
| 29.07.2025 | 36,92 | 36,92 | 36,80 | 36,80 | -0,05% | 832,00 |
| 28.07.2025 | 37,14 | 37,14 | 36,70 | 36,82 | -0,49% | 464,00 |
| 25.07.2025 | 36,98 | 37,00 | 36,80 | 37,00 | 0,16% | 1.018,00 |
| 24.07.2025 | 38,01 | 38,03 | 36,92 | 36,94 | -3,04% | - |
| 23.07.2025 | 38,18 | 38,18 | 37,82 | 38,10 | 0,69% | 33,00 |
| 22.07.2025 | 37,88 | 37,88 | 37,80 | 37,84 | -1,71% | 404,00 |
| 21.07.2025 | 38,16 | 38,50 | 38,16 | 38,50 | 0,00% | 352,00 |
| 18.07.2025 | 38,84 | 38,84 | 38,50 | 38,50 | -0,47% | 229,00 |
| 17.07.2025 | 38,48 | 38,68 | 38,48 | 38,68 | 1,79% | 214,00 |
| 16.07.2025 | 38,34 | 38,34 | 38,00 | 38,00 | -1,04% | 154,00 |
| 15.07.2025 | 38,54 | 38,54 | 38,40 | 38,40 | 0,34% | 9,00 |
| 14.07.2025 | 38,20 | 38,39 | 38,12 | 38,27 | -0,62% | - |
| 11.07.2025 | 38,76 | 38,80 | 38,34 | 38,51 | -0,75% | - |
| 10.07.2025 | 38,58 | 39,02 | 38,58 | 38,80 | 0,78% | 848,00 |
| 09.07.2025 | 38,40 | 38,58 | 38,40 | 38,50 | 0,31% | 166,00 |
| 08.07.2025 | 37,98 | 38,38 | 37,98 | 38,38 | 1,05% | 25,00 |
| 07.07.2025 | 38,14 | 38,24 | 37,96 | 37,98 | -0,21% | 643,00 |
| 04.07.2025 | 38,50 | 38,50 | 38,06 | 38,06 | -1,81% | 128,00 |
| 03.07.2025 | 39,22 | 39,22 | 38,70 | 38,76 | -0,26% | 503,00 |
| 02.07.2025 | 38,66 | 38,86 | 38,66 | 38,86 | 0,73% | 183,00 |
| 01.07.2025 | 38,66 | 38,66 | 38,36 | 38,58 | -0,92% | 628,00 |
| 30.06.2025 | 39,00 | 39,08 | 38,90 | 38,94 | -0,15% | 613,00 |
| 27.06.2025 | 38,44 | 39,00 | 38,44 | 39,00 | 3,78% | 344,00 |
| 26.06.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 0,91% | 3,00 |
| 25.06.2025 | 37,20 | 37,24 | 37,20 | 37,24 | 0,43% | 10,00 |
| 24.06.2025 | 36,88 | 37,08 | 36,88 | 37,08 | 1,53% | 86,00 |
| 23.06.2025 | 36,20 | 36,52 | 36,20 | 36,52 | -0,81% | 157,00 |
| 20.06.2025 | 36,82 | 36,82 | 36,82 | 36,82 | 0,77% | 110,00 |
| 19.06.2025 | 36,74 | 36,74 | 36,54 | 36,54 | -2,30% | 205,00 |
| 18.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,43% | 30,00 |
| 17.06.2025 | 37,69 | 37,90 | 37,51 | 37,56 | -1,42% | - |
| 16.06.2025 | 37,76 | 38,10 | 37,76 | 38,10 | 1,55% | 191,00 |
| 13.06.2025 | 37,60 | 37,60 | 37,44 | 37,52 | -1,93% | 170,00 |
| 12.06.2025 | 38,38 | 38,38 | 38,18 | 38,26 | -0,88% | 460,00 |
| 11.06.2025 | 38,35 | 39,03 | 38,31 | 38,60 | 1,85% | - |
| 10.06.2025 | 38,00 | 38,00 | 37,90 | 37,90 | 0,53% | 150,00 |
| 09.06.2025 | 37,58 | 37,78 | 37,58 | 37,70 | -0,21% | 380,00 |
| 06.06.2025 | 37,82 | 37,82 | 37,78 | 37,78 | -0,26% | 5,00 |
| 05.06.2025 | 37,64 | 37,88 | 37,60 | 37,88 | 0,91% | 351,00 |
| 04.06.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 0,00% | 1.500,00 |
| 03.06.2025 | 37,30 | 37,54 | 37,26 | 37,54 | -0,42% | 103,00 |
| 02.06.2025 | 37,96 | 37,96 | 37,50 | 37,70 | -1,05% | 909,00 |
| 30.05.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,26% | 600,00 |
| 29.05.2025 | 38,04 | 38,04 | 38,00 | 38,00 | 0,85% | 475,00 |
| 28.05.2025 | 37,32 | 37,68 | 37,10 | 37,68 | 2,00% | 1.250,00 |
| 27.05.2025 | 36,96 | 36,96 | 36,86 | 36,94 | -0,05% | 1.141,00 |
| 26.05.2025 | 36,64 | 37,10 | 36,64 | 36,96 | 1,32% | 324,00 |
| 23.05.2025 | 36,70 | 37,16 | 36,00 | 36,48 | -1,14% | 201,00 |
| 22.05.2025 | 36,70 | 36,90 | 36,70 | 36,90 | -0,43% | 12,00 |
| 21.05.2025 | 37,26 | 37,50 | 36,92 | 37,06 | -1,75% | 501,00 |
| 20.05.2025 | 37,04 | 37,72 | 37,04 | 37,72 | 1,34% | 396,00 |
| 19.05.2025 | 37,10 | 37,22 | 36,54 | 37,22 | -3,48% | 853,00 |
| 16.05.2025 | 38,80 | 39,02 | 38,56 | 38,56 | -0,21% | 387,00 |
| 15.05.2025 | 38,62 | 38,96 | 38,54 | 38,64 | -0,21% | 706,00 |
| 14.05.2025 | 38,44 | 38,72 | 38,44 | 38,72 | 0,73% | 207,00 |
| 13.05.2025 | 37,06 | 38,52 | 37,04 | 38,44 | 3,84% | 3.018,00 |
| 12.05.2025 | 37,08 | 37,08 | 36,98 | 37,02 | 1,42% | 593,00 |
| 09.05.2025 | 36,74 | 36,74 | 36,46 | 36,50 | -0,16% | 191,00 |
| 08.05.2025 | 36,56 | 36,56 | 36,56 | 36,56 | 0,61% | 171,00 |
| 07.05.2025 | 35,36 | 36,34 | 35,36 | 36,34 | 2,25% | 76,00 |
| 06.05.2025 | 35,62 | 35,62 | 35,20 | 35,54 | -0,62% | 1.019,00 |
| 05.05.2025 | 35,50 | 35,76 | 35,50 | 35,76 | 0,68% | 103,00 |
| 02.05.2025 | 35,18 | 35,52 | 35,16 | 35,52 | 2,13% | 21,00 |
| 30.04.2025 | 34,82 | 34,82 | 34,78 | 34,78 | -0,26% | 188,00 |
| 29.04.2025 | 35,21 | 35,29 | 34,49 | 34,87 | -1,39% | - |
| 28.04.2025 | 35,50 | 35,50 | 35,36 | 35,36 | -0,11% | 61,00 |
| 25.04.2025 | 35,28 | 35,40 | 35,26 | 35,40 | 0,45% | 660,00 |
| 24.04.2025 | 35,00 | 35,24 | 35,00 | 35,24 | 0,51% | 202,00 |
| 23.04.2025 | 34,72 | 35,06 | 34,72 | 35,06 | 2,16% | 5,00 |
| 22.04.2025 | 33,54 | 34,32 | 33,54 | 34,32 | -0,58% | 323,00 |
| 17.04.2025 | 34,74 | 34,74 | 34,52 | 34,52 | -0,35% | 73,00 |
| 16.04.2025 | 34,60 | 34,64 | 34,58 | 34,64 | -1,48% | 300,00 |
| 15.04.2025 | 35,16 | 35,16 | 35,16 | 35,16 | 0,57% | 1,00 |
| 14.04.2025 | 34,46 | 34,98 | 34,38 | 34,96 | 1,92% | 294,00 |
| 11.04.2025 | 33,44 | 34,30 | 33,32 | 34,30 | 2,69% | 261,00 |
| 10.04.2025 | 35,44 | 35,44 | 33,12 | 33,40 | -7,33% | 473,00 |
| 09.04.2025 | 32,84 | 36,04 | 32,74 | 36,04 | 9,08% | 192,00 |
| 08.04.2025 | 33,26 | 33,72 | 33,04 | 33,04 | 0,18% | 1.055,00 |
| 07.04.2025 | 31,80 | 32,98 | 31,00 | 32,98 | 0,92% | 662,00 |
| 04.04.2025 | 34,62 | 34,62 | 32,68 | 32,68 | -6,25% | 1.552,00 |
| 03.04.2025 | 35,28 | 35,86 | 34,86 | 34,86 | -2,63% | 600,00 |