45,930€
-1,40%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,61 | 46,81 | 45,92 | 45,94 | -1,37% | - |
| 28.05.2026 | 47,04 | 47,04 | 46,58 | 46,58 | -0,17% | 194,00 |
| 27.05.2026 | 47,12 | 47,36 | 46,66 | 46,66 | -0,51% | 437,00 |
| 26.05.2026 | 47,50 | 47,60 | 46,70 | 46,90 | -1,47% | 801,00 |
| 25.05.2026 | 47,44 | 47,60 | 47,44 | 47,60 | 2,10% | 228,00 |
| 22.05.2026 | 46,58 | 46,70 | 46,54 | 46,62 | -0,60% | 20,00 |
| 21.05.2026 | 46,16 | 46,90 | 45,68 | 46,90 | 0,90% | 813,00 |
| 20.05.2026 | 45,64 | 46,48 | 45,64 | 46,48 | 2,15% | 252,00 |
| 19.05.2026 | 46,40 | 46,60 | 45,46 | 45,50 | -3,68% | 883,00 |
| 18.05.2026 | 47,42 | 47,42 | 46,90 | 47,24 | -1,09% | 594,00 |
| 15.05.2026 | 47,52 | 47,98 | 47,50 | 47,76 | -3,40% | 1.088,00 |
| 14.05.2026 | 48,54 | 49,48 | 48,46 | 49,44 | 2,79% | 295,00 |
| 13.05.2026 | 48,30 | 48,70 | 47,70 | 48,10 | 3,80% | 591,00 |
| 12.05.2026 | 46,98 | 48,00 | 46,14 | 46,34 | -0,94% | 1.987,00 |
| 11.05.2026 | 47,38 | 47,38 | 46,64 | 46,78 | -0,59% | 918,00 |
| 08.05.2026 | 45,78 | 47,24 | 45,78 | 47,06 | 2,66% | 1.745,00 |
| 07.05.2026 | 45,92 | 45,96 | 45,64 | 45,84 | 0,57% | 1.015,00 |
| 06.05.2026 | 45,00 | 45,66 | 45,00 | 45,58 | 1,42% | 746,00 |
| 05.05.2026 | 44,40 | 45,12 | 44,40 | 44,94 | 2,37% | 243,00 |
| 04.05.2026 | 43,62 | 44,50 | 43,62 | 43,90 | 0,55% | 657,00 |
| 30.04.2026 | 42,52 | 43,66 | 42,52 | 43,66 | 1,72% | 346,00 |
| 29.04.2026 | 42,94 | 43,12 | 42,92 | 42,92 | 0,80% | 416,00 |
| 28.04.2026 | 42,72 | 43,02 | 42,50 | 42,58 | -1,98% | 555,00 |
| 27.04.2026 | 42,64 | 43,58 | 42,64 | 43,44 | 0,56% | 3.161,00 |
| 24.04.2026 | 42,40 | 43,20 | 42,12 | 43,20 | 2,37% | 753,00 |
| 23.04.2026 | 42,52 | 42,88 | 42,12 | 42,20 | -1,03% | 1.626,00 |
| 22.04.2026 | 43,02 | 43,02 | 42,50 | 42,64 | -0,79% | 4.226,00 |
| 21.04.2026 | 42,58 | 42,98 | 42,22 | 42,98 | 0,70% | 3.303,00 |
| 20.04.2026 | 42,76 | 42,76 | 41,88 | 42,68 | -0,14% | 6.000,00 |
| 17.04.2026 | 42,62 | 42,74 | 42,04 | 42,74 | 1,23% | 3.086,00 |
| 16.04.2026 | 41,44 | 42,76 | 41,44 | 42,22 | 3,58% | 22.497,00 |
| 15.04.2026 | 41,24 | 41,24 | 40,76 | 40,76 | -1,02% | 396,00 |
| 14.04.2026 | 40,78 | 41,18 | 40,78 | 41,18 | 0,83% | 126,00 |
| 13.04.2026 | 40,02 | 40,84 | 40,02 | 40,84 | 0,34% | 118,00 |
| 10.04.2026 | 40,70 | 41,02 | 40,70 | 40,70 | 1,19% | 269,00 |
| 09.04.2026 | 39,60 | 40,22 | 39,52 | 40,22 | 1,31% | 378,00 |
| 08.04.2026 | 39,54 | 39,70 | 39,30 | 39,70 | 4,58% | 861,00 |
| 07.04.2026 | 37,32 | 37,98 | 37,32 | 37,96 | 1,55% | 72,00 |
| 02.04.2026 | 36,86 | 37,38 | 36,86 | 37,38 | 0,05% | 2.130,00 |
| 01.04.2026 | 37,50 | 37,58 | 37,36 | 37,36 | 0,54% | 671,00 |
| 31.03.2026 | 36,80 | 37,16 | 36,68 | 37,16 | 2,43% | 1.184,00 |
| 30.03.2026 | 36,88 | 36,88 | 36,28 | 36,28 | -2,53% | 42,00 |
| 27.03.2026 | 37,22 | 37,22 | 37,22 | 37,22 | -2,05% | 75,00 |
| 26.03.2026 | 38,14 | 38,14 | 37,92 | 38,00 | -0,37% | 2.351,00 |
| 25.03.2026 | 38,20 | 38,20 | 38,14 | 38,14 | 0,95% | 1.230,00 |
| 24.03.2026 | 37,21 | 38,00 | 37,07 | 37,78 | 1,29% | - |
| 23.03.2026 | 35,76 | 37,88 | 35,64 | 37,30 | 1,03% | 2.621,00 |
| 20.03.2026 | 37,78 | 37,78 | 36,86 | 36,92 | -0,59% | 260,00 |
| 19.03.2026 | 37,24 | 37,24 | 37,14 | 37,14 | -3,83% | 238,00 |
| 18.03.2026 | 38,62 | 38,62 | 38,62 | 38,62 | 0,84% | 261,00 |
| 17.03.2026 | 37,94 | 38,36 | 37,52 | 38,30 | 0,68% | 228,00 |
| 16.03.2026 | 38,24 | 38,24 | 38,04 | 38,04 | -1,19% | 252,00 |
| 13.03.2026 | 39,12 | 39,12 | 38,50 | 38,50 | -1,94% | 326,00 |
| 12.03.2026 | 39,20 | 39,26 | 39,12 | 39,26 | 0,26% | 95,00 |
| 11.03.2026 | 38,70 | 39,16 | 38,50 | 39,16 | -0,86% | 412,00 |
| 10.03.2026 | 39,80 | 39,80 | 38,86 | 39,50 | -0,80% | 487,00 |
| 09.03.2026 | 36,98 | 39,82 | 36,98 | 39,82 | 7,74% | 1.394,00 |
| 06.03.2026 | 36,58 | 37,36 | 36,58 | 36,96 | 1,87% | 1.081,00 |
| 05.03.2026 | 37,40 | 37,40 | 35,70 | 36,28 | -5,96% | 3.766,00 |
| 04.03.2026 | 37,72 | 38,58 | 37,72 | 38,58 | 5,12% | 72,00 |
| 03.03.2026 | 37,84 | 37,84 | 36,70 | 36,70 | -5,07% | 1.095,00 |
| 02.03.2026 | 38,20 | 38,84 | 38,20 | 38,66 | -1,53% | 15,00 |
| 27.02.2026 | 39,26 | 39,26 | 39,26 | 39,26 | -0,46% | 15,00 |
| 26.02.2026 | 38,88 | 39,48 | 38,88 | 39,44 | 0,41% | 85,00 |
| 25.02.2026 | 39,28 | 39,28 | 39,28 | 39,28 | -0,46% | 70,00 |
| 24.02.2026 | 39,30 | 39,46 | 39,30 | 39,46 | 1,18% | 350,00 |
| 23.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,42% | 5,00 |
| 20.02.2026 | 39,50 | 39,64 | 39,50 | 39,56 | 0,36% | 532,00 |
| 19.02.2026 | 39,50 | 39,60 | 39,26 | 39,42 | -0,61% | 2.122,00 |
| 18.02.2026 | 39,90 | 39,90 | 39,66 | 39,66 | -0,05% | 105,00 |
| 17.02.2026 | 39,73 | 39,75 | 39,08 | 39,68 | -0,10% | - |
| 16.02.2026 | 39,48 | 39,80 | 39,48 | 39,72 | 0,10% | 86,00 |
| 13.02.2026 | 39,84 | 39,84 | 39,68 | 39,68 | 0,56% | 53,00 |
| 12.02.2026 | 39,88 | 40,08 | 39,46 | 39,46 | -1,40% | 366,00 |
| 11.02.2026 | 40,48 | 40,48 | 40,00 | 40,02 | -1,62% | 281,00 |
| 10.02.2026 | 40,24 | 40,92 | 40,24 | 40,68 | 1,45% | 616,00 |
| 09.02.2026 | 39,60 | 40,10 | 39,54 | 40,10 | 1,73% | 711,00 |
| 06.02.2026 | 39,42 | 39,42 | 39,42 | 39,42 | 0,87% | 2,00 |
| 05.02.2026 | 39,20 | 39,44 | 39,08 | 39,08 | -1,36% | 922,00 |
| 04.02.2026 | 39,38 | 39,62 | 39,38 | 39,62 | 2,70% | 188,00 |
| 03.02.2026 | 37,36 | 38,58 | 37,36 | 38,58 | 3,27% | 779,00 |
| 02.02.2026 | 36,80 | 37,36 | 36,52 | 37,36 | 1,08% | 502,00 |
| 30.01.2026 | 36,72 | 36,96 | 36,72 | 36,96 | -0,96% | 250,00 |
| 29.01.2026 | 37,60 | 37,60 | 37,32 | 37,32 | -0,37% | 63,00 |
| 28.01.2026 | 37,60 | 37,60 | 37,32 | 37,46 | 0,70% | 384,00 |
| 27.01.2026 | 37,14 | 37,20 | 37,12 | 37,20 | 0,54% | 141,00 |
| 26.01.2026 | 36,94 | 37,00 | 36,80 | 37,00 | -0,80% | 291,00 |
| 23.01.2026 | 37,16 | 37,30 | 37,06 | 37,30 | 0,16% | 591,00 |
| 22.01.2026 | 37,10 | 37,24 | 37,10 | 37,24 | 0,27% | 59,00 |
| 21.01.2026 | 36,62 | 37,14 | 36,60 | 37,14 | 2,60% | 384,00 |
| 20.01.2026 | 36,00 | 36,20 | 35,92 | 36,20 | -0,39% | 844,00 |
| 19.01.2026 | 36,30 | 36,34 | 36,30 | 36,34 | -2,42% | 155,00 |
| 16.01.2026 | 37,24 | 37,24 | 37,24 | 37,24 | -0,69% | 134,00 |
| 15.01.2026 | 37,06 | 37,50 | 37,06 | 37,50 | 1,27% | 581,00 |
| 14.01.2026 | 37,05 | 37,08 | 36,78 | 37,03 | 0,08% | - |
| 13.01.2026 | 37,00 | 37,00 | 36,80 | 37,00 | -0,48% | 225,00 |
| 12.01.2026 | 36,96 | 37,18 | 36,86 | 37,18 | 0,38% | 610,00 |
| 09.01.2026 | 36,84 | 37,04 | 36,84 | 37,04 | 0,22% | 86,00 |
| 08.01.2026 | 36,86 | 36,96 | 36,86 | 36,96 | -2,17% | 113,00 |
| 07.01.2026 | 37,58 | 37,78 | 37,58 | 37,78 | 0,96% | 71,00 |