91,250€
0,77%
Echtzeit-Aktienkurs TKMS AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur TKMS AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 90,25 | 92,93 | 89,15 | 91,20 | 0,72% | 6.187,00 |
| 05.02.2026 | 91,45 | 93,85 | 88,80 | 90,55 | -2,87% | 5.545,00 |
| 04.02.2026 | 100,25 | 100,80 | 91,73 | 93,23 | -6,33% | 13.270,00 |
| 03.02.2026 | 97,93 | 100,40 | 97,68 | 99,53 | 1,87% | 9.080,00 |
| 02.02.2026 | 97,98 | 99,40 | 95,45 | 97,70 | -1,26% | 16.801,00 |
| 30.01.2026 | 96,13 | 100,30 | 95,73 | 98,95 | 2,30% | 20.488,00 |
| 29.01.2026 | 100,13 | 101,30 | 95,90 | 96,73 | -2,98% | 9.307,00 |
| 28.01.2026 | 97,55 | 101,60 | 97,30 | 99,70 | 2,57% | 17.457,00 |
| 27.01.2026 | 97,40 | 98,40 | 95,93 | 97,20 | -0,13% | 9.002,00 |
| 26.01.2026 | 102,55 | 102,90 | 96,45 | 97,33 | -2,41% | 10.754,00 |
| 23.01.2026 | 99,48 | 102,70 | 98,68 | 99,73 | -0,77% | 12.853,00 |
| 22.01.2026 | 98,08 | 102,80 | 95,55 | 100,50 | 1,64% | 13.996,00 |
| 21.01.2026 | 95,83 | 99,85 | 95,63 | 98,88 | 3,05% | 13.608,00 |
| 20.01.2026 | 99,80 | 99,93 | 94,35 | 95,95 | -3,66% | 18.401,00 |
| 19.01.2026 | 97,83 | 100,25 | 96,30 | 99,60 | 2,89% | 16.680,00 |
| 16.01.2026 | 90,75 | 97,70 | 90,75 | 96,80 | 7,20% | 11.420,00 |
| 15.01.2026 | 93,90 | 93,90 | 89,80 | 90,30 | -3,22% | 8.027,00 |
| 14.01.2026 | 95,30 | 97,80 | 91,20 | 93,30 | -1,94% | 14.816,00 |
| 13.01.2026 | 95,20 | 97,75 | 94,55 | 95,15 | 2,42% | 26.368,00 |
| 12.01.2026 | 85,10 | 94,75 | 84,60 | 92,90 | 12,40% | 27.330,00 |
| 09.01.2026 | 82,70 | 83,90 | 81,35 | 82,65 | 2,23% | 6.712,00 |
| 08.01.2026 | 76,35 | 83,55 | 76,35 | 80,85 | 6,10% | 14.445,00 |
| 07.01.2026 | 75,15 | 76,95 | 75,05 | 76,20 | 1,46% | 3.417,00 |
| 06.01.2026 | 71,65 | 75,55 | 71,65 | 75,10 | 5,33% | 5.747,00 |
| 05.01.2026 | 70,00 | 71,95 | 70,00 | 71,30 | 2,81% | 4.276,00 |
| 02.01.2026 | 66,30 | 69,70 | 66,25 | 69,35 | 5,00% | 2.248,00 |
| 30.12.2025 | 65,70 | 66,65 | 65,70 | 66,05 | -0,38% | 365,00 |
| 29.12.2025 | 66,70 | 66,75 | 65,30 | 66,30 | -0,53% | 2.198,00 |
| 23.12.2025 | 66,00 | 67,00 | 66,00 | 66,65 | 1,60% | 3.229,00 |
| 22.12.2025 | 66,60 | 66,80 | 64,70 | 65,60 | -0,98% | 3.752,00 |
| 19.12.2025 | 63,80 | 66,55 | 63,80 | 66,25 | 4,00% | 1.127,00 |
| 18.12.2025 | 64,65 | 64,90 | 63,20 | 63,70 | -1,39% | 952,00 |
| 17.12.2025 | 64,85 | 66,15 | 64,45 | 64,60 | -0,77% | 2.995,00 |
| 16.12.2025 | 64,80 | 65,95 | 63,40 | 65,10 | -1,44% | 2.530,00 |
| 15.12.2025 | 69,05 | 69,05 | 64,65 | 66,05 | -4,69% | 4.057,00 |
| 12.12.2025 | 71,65 | 72,10 | 69,05 | 69,30 | -2,94% | 780,00 |
| 11.12.2025 | 73,20 | 74,00 | 70,85 | 71,40 | -3,19% | 1.274,00 |
| 10.12.2025 | 75,50 | 75,90 | 72,75 | 73,75 | -1,73% | 1.567,00 |
| 09.12.2025 | 70,50 | 75,75 | 70,50 | 75,05 | 6,45% | 10.891,00 |
| 08.12.2025 | 68,35 | 70,50 | 66,90 | 70,50 | 4,60% | 5.382,00 |
| 05.12.2025 | 66,80 | 68,45 | 65,05 | 67,40 | 1,35% | 2.031,00 |
| 04.12.2025 | 65,20 | 66,75 | 63,90 | 66,50 | 2,39% | 1.052,00 |
| 03.12.2025 | 64,85 | 65,20 | 63,55 | 64,95 | 0,85% | 2.169,00 |
| 02.12.2025 | 62,35 | 64,50 | 61,35 | 64,40 | 3,04% | 1.080,00 |
| 01.12.2025 | 65,55 | 65,80 | 62,10 | 62,50 | -4,65% | 2.544,00 |
| 28.11.2025 | 67,60 | 68,50 | 64,70 | 65,55 | -2,16% | 1.227,00 |
| 27.11.2025 | 65,40 | 68,55 | 64,25 | 67,00 | 3,40% | 2.349,00 |
| 26.11.2025 | 63,15 | 64,85 | 61,80 | 64,80 | 6,49% | 3.279,00 |
| 25.11.2025 | 57,25 | 60,85 | 57,10 | 60,85 | 6,01% | 1.709,00 |
| 24.11.2025 | 61,10 | 61,10 | 56,95 | 57,40 | -5,90% | 7.634,00 |
| 21.11.2025 | 63,55 | 63,55 | 59,70 | 61,00 | -3,25% | 6.217,00 |
| 20.11.2025 | 66,45 | 67,40 | 63,05 | 63,05 | -4,69% | 5.771,00 |
| 19.11.2025 | 66,95 | 68,00 | 66,05 | 66,15 | -0,82% | 1.413,00 |
| 18.11.2025 | 68,20 | 68,20 | 65,60 | 66,70 | -2,34% | 4.599,00 |
| 17.11.2025 | 70,70 | 70,85 | 67,75 | 68,30 | -2,98% | 40.166,00 |
| 14.11.2025 | 71,50 | 71,50 | 68,80 | 70,40 | -0,35% | 3.090,00 |
| 13.11.2025 | 71,70 | 72,30 | 70,50 | 70,65 | -0,91% | 4.162,00 |
| 12.11.2025 | 72,20 | 73,50 | 71,00 | 71,30 | -1,18% | 856,00 |
| 11.11.2025 | 73,40 | 73,65 | 71,45 | 72,15 | -1,37% | 2.366,00 |
| 10.11.2025 | 71,20 | 74,45 | 71,20 | 73,15 | 3,25% | 5.169,00 |
| 07.11.2025 | 72,40 | 72,60 | 70,25 | 70,85 | -2,41% | 7.297,00 |
| 06.11.2025 | 74,85 | 74,95 | 72,05 | 72,60 | -3,39% | 7.952,00 |
| 05.11.2025 | 77,45 | 77,45 | 74,30 | 75,15 | -3,09% | 2.927,00 |
| 04.11.2025 | 79,05 | 79,05 | 75,55 | 77,55 | -1,90% | 3.640,00 |
| 03.11.2025 | 82,30 | 82,60 | 78,20 | 79,05 | -3,07% | 6.129,00 |
| 31.10.2025 | 78,50 | 81,60 | 78,10 | 81,55 | 4,22% | 8.937,00 |
| 30.10.2025 | 81,00 | 82,40 | 77,05 | 78,25 | -2,92% | 6.288,00 |
| 29.10.2025 | 86,10 | 87,15 | 79,75 | 80,60 | -6,06% | 9.346,00 |
| 28.10.2025 | 84,00 | 88,20 | 80,65 | 85,80 | 3,10% | 11.375,00 |
| 27.10.2025 | 77,99 | 83,45 | 77,06 | 83,22 | 9,73% | 8.148,00 |
| 24.10.2025 | 70,22 | 77,20 | 69,98 | 75,84 | 7,94% | 23.871,00 |
| 23.10.2025 | 76,44 | 76,68 | 70,01 | 70,26 | -7,49% | 14.034,00 |
| 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 |