36,300€
2,20%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 35,51 | 36,34 | 35,37 | 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 |
| 15.11.2024 | 33,16 | 33,74 | 33,16 | 33,74 | 1,75% | 15,00 |
| 14.11.2024 | 32,64 | 33,16 | 32,24 | 33,16 | 2,16% | 134,00 |
| 13.11.2024 | 32,84 | 32,84 | 32,44 | 32,46 | -1,04% | 344,00 |
| 12.11.2024 | 32,92 | 33,78 | 32,78 | 32,80 | -10,63% | 1.888,00 |
| 11.11.2024 | 36,76 | 36,82 | 36,70 | 36,70 | 0,82% | 253,00 |
| 08.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 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 |