43,210€
0,91%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 43,09 | 43,30 | 42,95 | 43,27 | 1,05% | - |
| 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 |
| 25.06.2026 | 43,24 | 43,24 | 43,00 | 43,02 | 0,09% | 382,00 |
| 24.06.2026 | 43,12 | 43,12 | 42,54 | 42,98 | -0,97% | 828,00 |
| 23.06.2026 | 44,40 | 44,40 | 43,28 | 43,40 | -2,65% | 357,00 |
| 22.06.2026 | 44,40 | 44,58 | 44,40 | 44,58 | 0,36% | 102,00 |
| 19.06.2026 | 44,80 | 44,80 | 44,42 | 44,42 | 0,14% | 145,00 |
| 18.06.2026 | 44,66 | 44,66 | 44,36 | 44,36 | -0,63% | 356,00 |
| 17.06.2026 | 44,64 | 44,64 | 44,64 | 44,64 | 0,45% | 1,00 |
| 16.06.2026 | 45,10 | 45,10 | 44,44 | 44,44 | -0,98% | 39,00 |
| 15.06.2026 | 45,28 | 45,30 | 44,88 | 44,88 | 2,89% | 231,00 |
| 12.06.2026 | 43,68 | 43,68 | 43,62 | 43,62 | -0,39% | 33,00 |
| 11.06.2026 | 43,44 | 43,97 | 43,09 | 43,79 | 0,85% | - |
| 10.06.2026 | 43,42 | 43,42 | 43,42 | 43,42 | -0,37% | 516,00 |
| 09.06.2026 | 43,58 | 43,58 | 43,58 | 43,58 | -1,09% | 1,00 |
| 08.06.2026 | 43,06 | 44,08 | 43,06 | 44,06 | 1,71% | 731,00 |
| 05.06.2026 | 44,78 | 44,78 | 42,80 | 43,32 | -4,37% | 2.160,00 |
| 04.06.2026 | 45,70 | 45,70 | 44,74 | 45,30 | -1,52% | 916,00 |
| 03.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,13% | 80,00 |
| 02.06.2026 | 45,96 | 45,96 | 45,94 | 45,94 | 1,01% | 9,00 |
| 01.06.2026 | 45,98 | 46,04 | 45,48 | 45,48 | -1,00% | 943,00 |
| 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 |