73,750€
-1,73%
Echtzeit-Aktienkurs TKMS AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur TKMS AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 75,75 | 75,88 | 72,60 | 73,48 | -2,42% | 3.407,00 |
| 09.12.2025 | 71,68 | 75,78 | 71,45 | 75,30 | 7,15% | 14.177,00 |
| 08.12.2025 | 70,20 | 70,63 | 66,63 | 70,28 | 3,69% | 8.908,00 |
| 05.12.2025 | 66,30 | 68,75 | 64,80 | 67,78 | 1,92% | 4.757,00 |
| 04.12.2025 | 65,23 | 66,90 | 63,98 | 66,50 | 2,58% | 2.997,00 |
| 03.12.2025 | 64,98 | 65,35 | 63,45 | 64,83 | 0,58% | 2.888,00 |
| 02.12.2025 | 63,43 | 64,68 | 61,10 | 64,45 | 2,91% | 3.748,00 |
| 01.12.2025 | 64,33 | 66,08 | 62,05 | 62,63 | -4,54% | 4.497,00 |
| 28.11.2025 | 67,58 | 68,90 | 64,70 | 65,60 | -2,34% | 2.956,00 |
| 27.11.2025 | 65,60 | 68,58 | 64,15 | 67,18 | 3,67% | 5.408,00 |
| 26.11.2025 | 63,23 | 64,93 | 61,78 | 64,80 | 6,49% | 7.835,00 |
| 25.11.2025 | 57,88 | 61,03 | 57,83 | 60,85 | 5,28% | 5.022,00 |
| 24.11.2025 | 59,68 | 60,60 | 56,85 | 57,80 | -5,67% | 10.065,00 |
| 21.11.2025 | 63,25 | 63,33 | 59,73 | 61,28 | -2,82% | 9.146,00 |
| 20.11.2025 | 66,68 | 67,70 | 62,95 | 63,05 | -4,69% | 10.282,00 |
| 19.11.2025 | 66,75 | 68,20 | 66,05 | 66,15 | -0,82% | 2.813,00 |
| 18.11.2025 | 67,85 | 67,93 | 65,63 | 66,70 | -2,45% | 12.321,00 |
| 17.11.2025 | 70,65 | 71,08 | 67,65 | 68,38 | -2,88% | 44.935,00 |
| 14.11.2025 | 71,25 | 71,58 | 68,90 | 70,40 | -0,35% | 6.647,00 |
| 13.11.2025 | 71,90 | 72,90 | 70,45 | 70,65 | -1,05% | 6.703,00 |
| 12.11.2025 | 72,38 | 74,20 | 70,95 | 71,40 | -1,04% | 2.652,00 |
| 11.11.2025 | 73,30 | 73,78 | 71,38 | 72,15 | -1,54% | 4.781,00 |
| 10.11.2025 | 72,98 | 74,45 | 72,25 | 73,28 | 3,42% | 12.417,00 |
| 07.11.2025 | 72,50 | 73,43 | 70,08 | 70,85 | -2,48% | 9.803,00 |
| 06.11.2025 | 74,83 | 74,95 | 72,15 | 72,65 | -3,33% | 13.645,00 |
| 05.11.2025 | 77,25 | 77,60 | 74,30 | 75,15 | -3,09% | 5.480,00 |
| 04.11.2025 | 77,80 | 78,05 | 75,48 | 77,55 | -1,90% | 4.750,00 |
| 03.11.2025 | 82,20 | 82,85 | 78,23 | 79,05 | -3,07% | 11.280,00 |
| 31.10.2025 | 78,43 | 81,73 | 78,13 | 81,55 | 4,22% | 15.067,00 |
| 30.10.2025 | 80,70 | 82,45 | 77,03 | 78,25 | -3,57% | 9.930,00 |
| 29.10.2025 | 86,08 | 87,23 | 79,75 | 81,15 | -5,67% | 12.193,00 |
| 28.10.2025 | 82,55 | 88,60 | 80,65 | 86,03 | 3,37% | 17.279,00 |
| 27.10.2025 | 78,05 | 83,62 | 77,71 | 83,22 | 9,64% | 11.438,00 |
| 24.10.2025 | 70,05 | 77,40 | 69,98 | 75,90 | 7,89% | 22.023,00 |
| 23.10.2025 | 76,22 | 77,01 | 70,05 | 70,35 | -7,37% | 18.383,00 |
| 22.10.2025 | 77,50 | 81,14 | 73,87 | 75,95 | -2,84% | 24.033,00 |
| 21.10.2025 | 92,50 | 92,50 | 77,32 | 78,17 | -13,62% | 47.201,00 |