37,440€
-1,16%
Echtzeit-Aktienkurs TKH GROUP NV CVA EO -,25
Bid:
Ask:
Aktienkurse zur TKH GROUP NV CVA EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 36,02 | 36,02 | 35,80 | 35,80 | -0,28% | 161,00 |
| 01.04.2025 | 36,30 | 36,54 | 35,90 | 35,90 | -0,77% | 276,00 |
| 31.03.2025 | 37,18 | 37,18 | 36,18 | 36,18 | -4,03% | 284,00 |
| 28.03.2025 | 37,82 | 37,82 | 37,70 | 37,70 | -1,82% | 700,00 |
| 27.03.2025 | 38,32 | 38,40 | 38,32 | 38,40 | -0,21% | 270,00 |
| 26.03.2025 | 38,48 | 38,88 | 38,48 | 38,48 | 0,47% | 803,00 |
| 25.03.2025 | 38,32 | 38,32 | 38,30 | 38,30 | -0,26% | 1.564,00 |
| 24.03.2025 | 38,70 | 38,70 | 38,40 | 38,40 | -0,41% | 34,00 |
| 21.03.2025 | 38,60 | 38,60 | 38,56 | 38,56 | -2,33% | 290,00 |
| 20.03.2025 | 39,48 | 39,48 | 39,48 | 39,48 | -0,85% | 200,00 |
| 19.03.2025 | 40,18 | 40,24 | 39,82 | 39,82 | -1,48% | 110,00 |
| 18.03.2025 | 39,52 | 40,42 | 39,52 | 40,42 | 2,23% | 444,00 |
| 17.03.2025 | 39,32 | 39,54 | 39,26 | 39,54 | 1,80% | 286,00 |
| 14.03.2025 | 37,72 | 38,84 | 37,72 | 38,84 | 3,55% | 261,00 |
| 13.03.2025 | 38,25 | 38,31 | 37,42 | 37,51 | -3,42% | - |
| 12.03.2025 | 38,94 | 38,94 | 38,80 | 38,84 | -0,56% | 2.272,00 |
| 11.03.2025 | 39,04 | 39,46 | 38,96 | 39,06 | 1,82% | 472,00 |
| 10.03.2025 | 38,92 | 39,42 | 38,36 | 38,36 | -0,98% | 103,00 |
| 07.03.2025 | 38,90 | 38,90 | 38,24 | 38,74 | -0,87% | 306,00 |
| 06.03.2025 | 38,38 | 39,08 | 38,20 | 39,08 | 2,04% | 81,00 |
| 05.03.2025 | 37,36 | 38,60 | 37,36 | 38,30 | 4,25% | 378,00 |
| 04.03.2025 | 36,62 | 38,12 | 36,62 | 36,74 | -2,03% | 489,00 |
| 03.03.2025 | 37,12 | 37,52 | 37,12 | 37,50 | 1,41% | 273,00 |
| 28.02.2025 | 37,02 | 37,34 | 36,90 | 36,98 | -2,79% | 467,00 |
| 27.02.2025 | 37,60 | 38,04 | 37,36 | 38,04 | 0,69% | 293,00 |
| 26.02.2025 | 37,78 | 38,16 | 37,72 | 37,78 | 0,16% | 377,00 |
| 25.02.2025 | 37,20 | 37,72 | 37,10 | 37,72 | 1,62% | 614,00 |
| 24.02.2025 | 37,14 | 37,74 | 37,12 | 37,12 | -1,12% | 125,00 |
| 21.02.2025 | 37,56 | 37,56 | 37,54 | 37,54 | -0,16% | 160,00 |
| 20.02.2025 | 37,48 | 37,60 | 37,48 | 37,60 | 0,86% | 147,00 |
| 19.02.2025 | 37,36 | 37,46 | 37,28 | 37,28 | -0,69% | 220,00 |
| 18.02.2025 | 37,44 | 37,54 | 37,40 | 37,54 | 0,32% | 34,00 |
| 17.02.2025 | 37,20 | 37,42 | 37,12 | 37,42 | 0,48% | 394,00 |
| 14.02.2025 | 37,04 | 37,30 | 37,04 | 37,24 | 1,09% | 189,00 |
| 13.02.2025 | 36,88 | 37,04 | 36,84 | 36,84 | 0,05% | 426,00 |
| 12.02.2025 | 36,54 | 36,82 | 36,52 | 36,82 | 0,88% | 41,00 |
| 11.02.2025 | 35,90 | 36,50 | 35,90 | 36,50 | 1,73% | 124,00 |
| 10.02.2025 | 35,64 | 35,88 | 35,56 | 35,88 | 0,28% | 386,00 |
| 07.02.2025 | 36,10 | 36,10 | 35,66 | 35,78 | -1,38% | 275,00 |
| 06.02.2025 | 35,44 | 36,28 | 35,44 | 36,28 | 2,14% | 713,00 |
| 05.02.2025 | 35,04 | 35,52 | 35,04 | 35,52 | 1,37% | 325,00 |
| 04.02.2025 | 34,66 | 35,04 | 34,58 | 35,04 | -0,23% | 74,00 |
| 03.02.2025 | 34,70 | 35,12 | 34,66 | 35,12 | -1,73% | 489,00 |
| 31.01.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 0,85% | 3,00 |
| 30.01.2025 | 35,10 | 35,50 | 35,10 | 35,44 | 1,90% | 155,00 |
| 29.01.2025 | 34,80 | 34,80 | 34,78 | 34,78 | 0,69% | 42,00 |
| 28.01.2025 | 34,58 | 35,10 | 34,54 | 34,54 | 0,23% | 2.693,00 |
| 27.01.2025 | 34,48 | 34,82 | 34,36 | 34,46 | -1,82% | 243,00 |
| 24.01.2025 | 35,04 | 35,10 | 35,04 | 35,10 | 0,46% | 22,00 |
| 23.01.2025 | 34,86 | 34,94 | 34,86 | 34,94 | -0,11% | 26,00 |
| 22.01.2025 | 35,07 | 35,25 | 34,96 | 34,98 | -0,06% | - |
| 21.01.2025 | 35,14 | 35,22 | 35,00 | 35,00 | -0,23% | 144,00 |
| 20.01.2025 | 34,76 | 35,08 | 34,54 | 35,08 | 1,27% | 334,00 |
| 17.01.2025 | 34,80 | 34,80 | 34,64 | 34,64 | 0,41% | 108,00 |
| 16.01.2025 | 34,50 | 34,60 | 34,30 | 34,50 | 0,41% | 276,00 |
| 15.01.2025 | 34,26 | 34,36 | 34,16 | 34,36 | 1,06% | 218,00 |