34,370€
2,90%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 33,50 | 34,46 | 32,95 | 34,38 | 2,93% | 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 |
| 14.01.2025 | 34,90 | 34,90 | 33,96 | 34,00 | -0,64% | 470,00 |
| 13.01.2025 | 34,02 | 34,30 | 34,02 | 34,22 | -1,27% | 360,00 |
| 10.01.2025 | 34,66 | 34,66 | 34,66 | 34,66 | 0,76% | 115,00 |
| 09.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,23% | 250,00 |
| 08.01.2025 | 34,60 | 34,60 | 33,98 | 34,32 | -1,21% | 96,00 |
| 07.01.2025 | 34,44 | 34,74 | 34,44 | 34,74 | 1,82% | 34,00 |
| 06.01.2025 | 34,14 | 34,24 | 34,08 | 34,12 | 0,35% | 599,00 |
| 03.01.2025 | 33,48 | 34,00 | 33,48 | 34,00 | 1,80% | 223,00 |
| 02.01.2025 | 33,90 | 33,96 | 33,40 | 33,40 | 0,48% | 1.367,00 |
| 30.12.2024 | 33,36 | 33,36 | 33,24 | 33,24 | -0,18% | 220,00 |
| 27.12.2024 | 33,52 | 33,64 | 33,30 | 33,30 | 0,00% | 477,00 |
| 23.12.2024 | 32,84 | 33,30 | 32,62 | 33,30 | 1,52% | 1.318,00 |
| 20.12.2024 | 30,88 | 32,84 | 30,88 | 32,80 | 5,67% | 2.980,00 |
| 19.12.2024 | 31,36 | 31,36 | 31,04 | 31,04 | -2,70% | 87,00 |
| 18.12.2024 | 30,56 | 31,90 | 30,56 | 31,90 | 5,42% | 198,00 |
| 17.12.2024 | 30,80 | 30,80 | 30,26 | 30,26 | -2,13% | 850,00 |
| 16.12.2024 | 30,94 | 30,96 | 30,80 | 30,92 | -0,90% | 2.638,00 |
| 13.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,91% | 2,00 |
| 12.12.2024 | 31,10 | 31,48 | 30,80 | 30,92 | 0,45% | 604,00 |
| 11.12.2024 | 30,84 | 31,00 | 30,78 | 30,78 | -0,65% | 851,00 |
| 10.12.2024 | 31,00 | 31,00 | 30,90 | 30,98 | -0,39% | 1.077,00 |
| 09.12.2024 | 31,00 | 31,16 | 30,88 | 31,10 | -0,13% | 214,00 |
| 06.12.2024 | 31,14 | 31,14 | 31,10 | 31,14 | -0,13% | 92,00 |
| 05.12.2024 | 31,20 | 31,26 | 31,18 | 31,18 | 0,45% | 568,00 |
| 04.12.2024 | 30,96 | 31,04 | 30,96 | 31,04 | 0,45% | 500,00 |
| 03.12.2024 | 31,00 | 31,00 | 30,90 | 30,90 | 1,18% | 23,00 |
| 02.12.2024 | 30,52 | 30,64 | 30,50 | 30,54 | -0,65% | 85,00 |
| 29.11.2024 | 30,58 | 30,74 | 30,58 | 30,74 | -0,32% | 273,00 |
| 28.11.2024 | 30,94 | 30,94 | 30,84 | 30,84 | 0,00% | 137,00 |
| 27.11.2024 | 31,04 | 31,08 | 30,78 | 30,84 | -0,71% | 302,00 |
| 26.11.2024 | 31,56 | 31,60 | 30,90 | 31,06 | -3,30% | 594,00 |
| 25.11.2024 | 32,00 | 32,28 | 31,92 | 32,12 | 0,82% | 1.128,00 |
| 22.11.2024 | 31,94 | 31,94 | 31,74 | 31,86 | -0,31% | 354,00 |
| 21.11.2024 | 31,68 | 31,96 | 31,68 | 31,96 | -0,12% | 26,00 |
| 20.11.2024 | 32,52 | 32,52 | 32,00 | 32,00 | -1,96% | 52,00 |
| 19.11.2024 | 32,64 | 32,64 | 32,64 | 32,64 | -0,55% | 25,00 |
| 18.11.2024 | 33,58 | 33,58 | 32,62 | 32,82 | -2,73% | 1.216,00 |