48,760€
0,21%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,90 | 49,10 | 48,90 | 49,10 | 0,90% | 60,00 |
| 11.11.2026 | 48,66 | 49,24 | 48,00 | 48,66 | 0,29% | 440,00 |
| 10.11.2026 | 48,20 | 50,80 | 47,90 | 48,52 | -1,06% | 3.745,00 |
| 09.11.2026 | 47,98 | 49,04 | 47,98 | 49,04 | 2,68% | 225,00 |
| 06.11.2026 | 47,16 | 48,00 | 46,84 | 47,76 | -0,87% | 187,00 |
| 05.11.2026 | 48,94 | 49,46 | 47,50 | 48,18 | -1,87% | 1.825,00 |
| 04.11.2026 | 50,05 | 50,35 | 49,10 | 49,10 | -1,60% | 800,00 |
| 03.11.2026 | 49,08 | 49,90 | 49,08 | 49,90 | -0,60% | 225,00 |
| 02.11.2026 | 49,68 | 50,25 | 49,68 | 50,20 | 1,54% | 23,00 |
| 30.10.2026 | 50,40 | 50,40 | 49,30 | 49,44 | -1,90% | 503,00 |
| 29.10.2026 | 50,90 | 50,90 | 50,40 | 50,40 | 0,40% | 70,00 |
| 28.10.2026 | 50,65 | 50,93 | 50,10 | 50,20 | -0,99% | - |
| 27.10.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 1,60% | 29,00 |
| 26.10.2026 | 49,08 | 50,25 | 49,08 | 49,90 | 2,30% | 767,00 |
| 23.10.2026 | 49,68 | 49,68 | 48,50 | 48,78 | -3,21% | 2.919,00 |
| 22.10.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,08% | 50,00 |
| 21.10.2026 | 50,65 | 50,95 | 50,65 | 50,95 | 2,76% | 113,00 |
| 20.10.2026 | 49,80 | 49,80 | 49,34 | 49,58 | -2,31% | 1.187,00 |
| 19.10.2026 | 50,90 | 50,90 | 50,70 | 50,75 | -0,78% | 288,00 |
| 16.10.2026 | 50,85 | 51,15 | 50,85 | 51,15 | 1,39% | 71,00 |
| 15.10.2026 | 52,45 | 52,45 | 50,40 | 50,45 | -5,61% | 616,00 |
| 14.10.2026 | 54,10 | 54,10 | 53,45 | 53,45 | -0,56% | 44,00 |
| 13.10.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 0,56% | 10,00 |
| 12.10.2026 | 53,35 | 53,45 | 53,20 | 53,45 | 0,66% | 170,00 |
| 09.10.2026 | 53,45 | 53,55 | 53,10 | 53,10 | 0,85% | 334,00 |
| 08.10.2026 | 53,00 | 53,05 | 52,30 | 52,65 | -2,41% | 261,00 |
| 07.10.2026 | 54,30 | 54,50 | 53,95 | 53,95 | -0,74% | 750,00 |
| 06.10.2026 | 54,15 | 54,60 | 54,15 | 54,35 | 0,18% | 525,00 |
| 05.10.2026 | 54,15 | 54,25 | 53,90 | 54,25 | -0,37% | 691,00 |
| 02.10.2026 | 53,85 | 54,45 | 53,85 | 54,45 | 1,78% | 261,00 |
| 01.10.2026 | 53,70 | 53,70 | 53,50 | 53,50 | 0,38% | 4,00 |
| 30.09.2026 | 54,40 | 54,45 | 53,30 | 53,30 | -0,84% | 419,00 |
| 29.09.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 0,37% | 250,00 |
| 28.09.2026 | 53,55 | 53,60 | 53,05 | 53,55 | -0,93% | 1.755,00 |
| 25.09.2026 | 53,95 | 54,05 | 53,65 | 54,05 | 0,65% | 310,00 |
| 24.09.2026 | 53,55 | 53,95 | 53,55 | 53,70 | 0,47% | 105,00 |
| 23.09.2026 | 55,40 | 55,40 | 53,35 | 53,45 | -3,26% | 353,00 |
| 22.09.2026 | 54,00 | 55,25 | 54,00 | 55,25 | 2,98% | 377,00 |
| 21.09.2026 | 53,30 | 53,65 | 53,30 | 53,65 | 1,61% | 160,00 |
| 18.09.2026 | 52,85 | 53,00 | 52,80 | 52,80 | -0,19% | 465,00 |
| 17.09.2026 | 51,65 | 52,90 | 51,65 | 52,90 | 2,72% | 354,00 |
| 16.09.2026 | 51,55 | 51,55 | 51,40 | 51,50 | 3,12% | 220,00 |
| 15.09.2026 | 50,50 | 50,50 | 49,94 | 49,94 | -0,91% | 216,00 |
| 14.09.2026 | 50,80 | 50,80 | 50,40 | 50,40 | -3,26% | 139,00 |
| 11.09.2026 | 52,00 | 52,10 | 52,00 | 52,10 | 0,68% | 77,00 |
| 10.09.2026 | 52,20 | 52,20 | 51,65 | 51,75 | 0,10% | 460,00 |
| 09.09.2026 | 51,95 | 52,25 | 51,35 | 51,70 | 0,39% | 949,00 |
| 08.09.2026 | 51,35 | 51,55 | 51,00 | 51,50 | 0,98% | 852,00 |
| 07.09.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,69% | 1,00 |
| 04.09.2026 | 50,40 | 50,65 | 49,96 | 50,65 | 0,70% | 221,00 |
| 03.09.2026 | 50,35 | 50,35 | 49,42 | 50,30 | -0,20% | 69,00 |
| 02.09.2026 | 50,90 | 50,90 | 50,40 | 50,40 | -1,18% | 1.358,00 |
| 01.09.2026 | 51,50 | 51,50 | 50,85 | 51,00 | -1,07% | 402,00 |
| 31.08.2026 | 51,35 | 51,55 | 51,35 | 51,55 | -0,19% | 125,00 |
| 28.08.2026 | 51,05 | 51,65 | 51,05 | 51,65 | 1,87% | 241,00 |
| 27.08.2026 | 49,86 | 50,70 | 49,86 | 50,70 | 1,00% | 343,00 |
| 26.08.2026 | 49,82 | 50,20 | 49,76 | 50,20 | 0,60% | 295,00 |
| 25.08.2026 | 49,32 | 49,90 | 49,20 | 49,90 | 1,22% | 161,00 |
| 24.08.2026 | 49,40 | 49,40 | 49,02 | 49,30 | 0,04% | 102,00 |
| 21.08.2026 | 49,02 | 49,72 | 49,02 | 49,28 | 1,03% | 207,00 |
| 20.08.2026 | 48,50 | 49,24 | 48,50 | 48,78 | 0,70% | 166,00 |
| 19.08.2026 | 49,58 | 49,58 | 48,34 | 48,44 | -2,18% | 1.178,00 |
| 18.08.2026 | 51,00 | 51,00 | 49,52 | 49,52 | -3,75% | 289,00 |
| 17.08.2026 | 52,55 | 52,55 | 51,40 | 51,45 | -1,63% | 2.639,00 |
| 14.08.2026 | 52,20 | 53,00 | 52,20 | 52,30 | 0,19% | 858,00 |
| 13.08.2026 | 49,42 | 52,25 | 49,42 | 52,20 | 6,31% | 4.017,00 |
| 12.08.2026 | 49,10 | 50,60 | 49,06 | 49,10 | 1,40% | 7.370,00 |
| 11.08.2026 | 46,60 | 48,94 | 46,00 | 48,42 | 6,46% | 1.913,00 |
| 10.08.2026 | 45,30 | 45,48 | 44,44 | 45,48 | 0,71% | 855,00 |
| 07.08.2026 | 45,10 | 45,36 | 44,96 | 45,16 | -0,70% | 1.416,00 |
| 06.08.2026 | 44,80 | 45,48 | 44,80 | 45,48 | 1,29% | 38,00 |
| 05.08.2026 | 45,02 | 45,02 | 44,90 | 44,90 | 1,31% | 442,00 |
| 04.08.2026 | 44,00 | 44,46 | 44,00 | 44,32 | 1,74% | 790,00 |
| 03.08.2026 | 42,94 | 43,56 | 42,94 | 43,56 | 1,82% | 66,00 |
| 31.07.2026 | 43,06 | 43,06 | 42,70 | 42,78 | -0,09% | 410,00 |
| 30.07.2026 | 42,68 | 42,82 | 42,68 | 42,82 | 1,23% | 126,00 |
| 29.07.2026 | 42,36 | 42,36 | 41,86 | 42,30 | -0,52% | 401,00 |
| 28.07.2026 | 42,12 | 42,52 | 41,80 | 42,52 | -0,19% | 800,00 |
| 27.07.2026 | 43,20 | 43,20 | 42,56 | 42,60 | -0,98% | 307,00 |
| 24.07.2026 | 42,90 | 43,24 | 42,76 | 43,02 | -0,74% | 1.531,00 |
| 23.07.2026 | 43,34 | 43,34 | 43,34 | 43,34 | 0,18% | 1,00 |
| 22.07.2026 | 43,00 | 43,43 | 42,62 | 43,26 | 0,79% | - |
| 21.07.2026 | 42,66 | 42,92 | 42,66 | 42,92 | 0,52% | 219,00 |
| 20.07.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 0,23% | 20,00 |
| 17.07.2026 | 43,50 | 43,50 | 42,60 | 42,60 | -2,65% | 426,00 |
| 16.07.2026 | 43,46 | 43,82 | 43,46 | 43,76 | 1,06% | 376,00 |
| 15.07.2026 | 43,04 | 43,30 | 43,04 | 43,30 | 1,17% | 101,00 |
| 14.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,14% | 4,00 |
| 13.07.2026 | 42,72 | 42,74 | 42,68 | 42,74 | -0,56% | 150,00 |
| 10.07.2026 | 42,86 | 42,98 | 42,68 | 42,98 | -0,46% | 170,00 |
| 09.07.2026 | 42,88 | 43,18 | 42,88 | 43,18 | 2,23% | 7,00 |
| 08.07.2026 | 42,24 | 42,24 | 42,00 | 42,24 | -1,90% | 691,00 |
| 07.07.2026 | 42,92 | 43,06 | 42,92 | 43,06 | -0,55% | 26,00 |
| 06.07.2026 | 43,30 | 43,30 | 43,30 | 43,30 | -1,37% | 200,00 |
| 03.07.2026 | 43,32 | 43,94 | 43,32 | 43,90 | 2,19% | 69,00 |
| 02.07.2026 | 43,94 | 43,94 | 42,86 | 42,96 | -2,32% | 684,00 |
| 01.07.2026 | 43,98 | 43,98 | 43,98 | 43,98 | 0,50% | 50,00 |
| 30.06.2026 | 43,52 | 43,76 | 43,52 | 43,76 | 0,92% | 66,00 |
| 29.06.2026 | 43,74 | 43,80 | 43,36 | 43,36 | -0,73% | 141,00 |
| 26.06.2026 | 42,66 | 43,68 | 42,66 | 43,68 | 1,53% | 415,00 |