37,970€
2,02%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 37,42 | 38,04 | 37,34 | 37,97 | 2,02% | 4,00 |
| 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 |
| 21.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,05% | 18,00 |
| 20.06.2024 | 40,52 | 40,82 | 40,52 | 40,82 | 2,31% | 17,00 |
| 19.06.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -1,14% | 5,00 |
| 18.06.2024 | 40,36 | 40,36 | 40,36 | 40,36 | -0,35% | 49,00 |
| 17.06.2024 | 40,74 | 40,74 | 40,30 | 40,50 | 1,25% | 283,00 |
| 14.06.2024 | 40,04 | 40,04 | 40,00 | 40,00 | -3,80% | 5,00 |
| 13.06.2024 | 41,58 | 41,58 | 41,58 | 41,58 | -0,91% | 10,00 |
| 12.06.2024 | 41,96 | 41,96 | 41,96 | 41,96 | -0,10% | 60,00 |
| 11.06.2024 | 42,52 | 42,52 | 42,00 | 42,00 | -0,47% | 389,00 |
| 10.06.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,03% | 47,00 |
| 07.06.2024 | 42,56 | 42,64 | 42,56 | 42,64 | -0,51% | 320,00 |
| 06.06.2024 | 42,94 | 42,94 | 42,86 | 42,86 | -0,33% | 24,00 |
| 05.06.2024 | 42,42 | 43,00 | 42,42 | 43,00 | 1,08% | 103,00 |
| 04.06.2024 | 42,94 | 42,94 | 42,54 | 42,54 | -0,89% | 104,00 |
| 03.06.2024 | 43,24 | 43,30 | 42,74 | 42,92 | 0,23% | 42,00 |
| 31.05.2024 | 43,26 | 43,26 | 42,72 | 42,82 | -0,79% | 218,00 |
| 30.05.2024 | 42,70 | 43,24 | 42,70 | 43,16 | 0,42% | 182,00 |
| 29.05.2024 | 43,26 | 43,26 | 42,98 | 42,98 | -1,96% | 306,00 |
| 28.05.2024 | 43,48 | 43,84 | 43,48 | 43,84 | 0,92% | 121,00 |
| 27.05.2024 | 42,60 | 43,44 | 42,60 | 43,44 | 1,97% | 146,00 |
| 24.05.2024 | 41,28 | 42,82 | 41,28 | 42,60 | 4,05% | 1.192,00 |
| 23.05.2024 | 40,94 | 40,94 | 40,94 | 40,94 | -0,44% | 4,00 |
| 22.05.2024 | 41,12 | 41,12 | 41,12 | 41,12 | 0,00% | 3,00 |
| 21.05.2024 | 41,42 | 41,42 | 41,12 | 41,12 | -0,24% | 477,00 |
| 20.05.2024 | 41,28 | 41,28 | 41,22 | 41,22 | -0,29% | 304,00 |
| 17.05.2024 | 40,94 | 41,34 | 40,94 | 41,34 | 2,07% | 60,00 |
| 16.05.2024 | 40,40 | 40,50 | 40,38 | 40,50 | -0,25% | 221,00 |
| 15.05.2024 | 40,00 | 40,60 | 40,00 | 40,60 | 2,01% | 15,00 |
| 14.05.2024 | 39,52 | 39,80 | 39,52 | 39,80 | 0,76% | 37,00 |
| 13.05.2024 | 39,48 | 39,50 | 39,48 | 39,50 | 0,00% | 111,00 |
| 10.05.2024 | 39,94 | 39,94 | 39,50 | 39,50 | -0,95% | 3.654,00 |
| 09.05.2024 | 39,60 | 40,40 | 39,60 | 39,88 | -3,86% | 2.327,00 |
| 08.05.2024 | 41,28 | 41,82 | 41,22 | 41,48 | -0,58% | 125,00 |
| 07.05.2024 | 41,20 | 41,72 | 41,20 | 41,72 | 1,16% | 29,00 |
| 06.05.2024 | 40,14 | 41,48 | 38,54 | 41,24 | 2,64% | 2.775,00 |
| 03.05.2024 | 40,22 | 40,40 | 40,08 | 40,18 | 0,40% | 556,00 |