78,500€
-1,01%
Echtzeit-Aktienkurs TKMS AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur TKMS AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 79,30 | 80,60 | 77,55 | 78,40 | -1,32% | 4.362,00 |
| 21.05.2026 | 79,50 | 80,50 | 78,00 | 79,45 | -0,44% | 7.634,00 |
| 20.05.2026 | 76,05 | 80,40 | 75,30 | 79,80 | 4,72% | 6.031,00 |
| 19.05.2026 | 71,75 | 76,70 | 70,30 | 76,20 | 6,28% | 3.302,00 |
| 18.05.2026 | 71,45 | 72,80 | 69,60 | 71,70 | 0,70% | 7.969,00 |
| 15.05.2026 | 71,95 | 73,00 | 71,00 | 71,20 | -2,06% | 11.383,00 |
| 14.05.2026 | 74,00 | 75,30 | 71,50 | 72,70 | 0,21% | 2.947,00 |
| 13.05.2026 | 75,65 | 76,05 | 71,30 | 72,55 | -2,62% | 12.309,00 |
| 12.05.2026 | 75,45 | 75,90 | 71,45 | 74,50 | -0,53% | 10.193,00 |
| 11.05.2026 | 81,60 | 82,45 | 73,00 | 74,90 | -5,73% | 15.650,00 |
| 08.05.2026 | 81,55 | 82,30 | 76,70 | 79,45 | -2,40% | 3.371,00 |
| 07.05.2026 | 86,30 | 87,75 | 80,50 | 81,40 | -4,68% | 3.637,00 |
| 06.05.2026 | 85,95 | 87,90 | 84,20 | 85,40 | 0,06% | 3.498,00 |
| 05.05.2026 | 85,90 | 88,30 | 84,30 | 85,35 | -0,41% | 3.433,00 |
| 04.05.2026 | 86,80 | 88,00 | 84,80 | 85,70 | -0,92% | 6.987,00 |
| 30.04.2026 | 84,05 | 87,40 | 82,70 | 86,50 | 2,37% | 6.354,00 |
| 29.04.2026 | 84,10 | 85,90 | 83,60 | 84,50 | 1,08% | 2.772,00 |
| 28.04.2026 | 80,10 | 86,65 | 80,05 | 83,60 | 4,83% | 3.830,00 |
| 27.04.2026 | 80,65 | 81,60 | 79,60 | 79,75 | -1,66% | 2.083,00 |
| 24.04.2026 | 84,35 | 84,65 | 79,75 | 81,10 | -2,82% | 7.952,00 |
| 23.04.2026 | 83,60 | 85,60 | 82,60 | 83,45 | -0,36% | 4.215,00 |
| 22.04.2026 | 86,50 | 86,90 | 83,05 | 83,75 | -2,05% | 5.451,00 |
| 21.04.2026 | 89,20 | 89,80 | 84,95 | 85,50 | -3,88% | 10.318,00 |
| 20.04.2026 | 88,45 | 89,70 | 87,05 | 88,95 | 0,62% | 2.701,00 |
| 17.04.2026 | 85,55 | 90,80 | 84,90 | 88,40 | 3,63% | 6.610,00 |
| 16.04.2026 | 85,85 | 87,50 | 83,70 | 85,30 | -0,06% | 2.977,00 |
| 15.04.2026 | 83,30 | 85,65 | 82,10 | 85,35 | 2,22% | 3.378,00 |
| 14.04.2026 | 85,45 | 85,80 | 82,90 | 83,50 | -2,57% | 5.197,00 |
| 13.04.2026 | 82,35 | 86,10 | 82,20 | 85,70 | 3,13% | 5.505,00 |
| 10.04.2026 | 87,15 | 87,70 | 82,70 | 83,10 | -4,59% | 4.307,00 |
| 09.04.2026 | 87,70 | 88,00 | 85,35 | 87,10 | -0,97% | 6.697,00 |
| 08.04.2026 | 91,30 | 91,50 | 87,30 | 87,95 | 1,32% | 10.149,00 |
| 07.04.2026 | 87,75 | 89,75 | 84,80 | 86,80 | -0,91% | 3.312,00 |
| 02.04.2026 | 85,13 | 88,73 | 84,98 | 87,60 | 0,11% | 3.889,00 |
| 01.04.2026 | 81,85 | 90,45 | 81,10 | 87,50 | 9,38% | 7.436,00 |
| 31.03.2026 | 75,18 | 80,70 | 72,80 | 80,00 | 7,45% | 3.868,00 |
| 30.03.2026 | 72,40 | 74,80 | 70,85 | 74,45 | 2,69% | 19.061,00 |
| 27.03.2026 | 77,80 | 77,83 | 72,15 | 72,50 | -6,45% | 7.301,00 |
| 26.03.2026 | 80,53 | 80,58 | 76,10 | 77,50 | -4,05% | 9.323,00 |
| 25.03.2026 | 79,45 | 81,20 | 79,28 | 80,78 | 0,59% | 8.786,00 |
| 24.03.2026 | 80,70 | 81,23 | 78,15 | 80,30 | -1,29% | 2.917,00 |
| 23.03.2026 | 82,08 | 84,55 | 78,05 | 81,35 | -1,75% | 11.935,00 |
| 20.03.2026 | 84,80 | 86,45 | 82,40 | 82,80 | -1,90% | 4.486,00 |
| 19.03.2026 | 86,95 | 87,00 | 83,40 | 84,40 | -3,49% | 10.893,00 |
| 18.03.2026 | 87,85 | 90,20 | 87,13 | 87,45 | 0,49% | 9.125,00 |
| 17.03.2026 | 88,53 | 89,45 | 85,88 | 87,03 | -1,53% | 3.026,00 |
| 16.03.2026 | 91,10 | 91,18 | 87,55 | 88,38 | -2,24% | 16.813,00 |
| 13.03.2026 | 89,43 | 91,50 | 87,58 | 90,40 | 1,03% | 2.832,00 |
| 12.03.2026 | 90,45 | 93,70 | 87,90 | 89,48 | -1,84% | 7.604,00 |
| 11.03.2026 | 95,33 | 95,40 | 89,55 | 91,15 | -4,50% | 11.194,00 |
| 10.03.2026 | 93,30 | 95,90 | 93,15 | 95,45 | 2,74% | 10.404,00 |
| 09.03.2026 | 91,65 | 93,98 | 88,65 | 92,90 | -0,13% | 11.100,00 |
| 06.03.2026 | 93,00 | 95,45 | 91,35 | 93,03 | 0,73% | 9.525,00 |
| 05.03.2026 | 97,33 | 98,08 | 90,20 | 92,35 | -5,09% | 5.372,00 |
| 04.03.2026 | 91,05 | 97,95 | 90,38 | 97,30 | 5,13% | 9.166,00 |
| 03.03.2026 | 95,25 | 95,65 | 89,65 | 92,55 | -2,73% | 8.225,00 |
| 02.03.2026 | 98,65 | 99,80 | 93,60 | 95,15 | 0,42% | 9.004,00 |
| 27.02.2026 | 94,90 | 96,65 | 93,75 | 94,75 | -0,21% | 4.998,00 |
| 26.02.2026 | 94,40 | 95,65 | 93,15 | 94,95 | 0,26% | 3.634,00 |
| 25.02.2026 | 96,13 | 97,15 | 93,25 | 94,70 | -1,69% | 6.042,00 |
| 24.02.2026 | 98,03 | 98,08 | 95,13 | 96,33 | -1,56% | 6.590,00 |
| 23.02.2026 | 99,33 | 99,63 | 97,10 | 97,85 | -1,56% | 11.904,00 |
| 20.02.2026 | 98,65 | 101,35 | 96,60 | 99,40 | 1,30% | 10.975,00 |
| 19.02.2026 | 98,18 | 98,78 | 96,13 | 98,13 | -0,03% | 5.453,00 |
| 18.02.2026 | 97,18 | 100,20 | 96,68 | 98,15 | 1,37% | 7.309,00 |
| 17.02.2026 | 97,78 | 97,85 | 94,90 | 96,83 | -0,59% | 5.833,00 |
| 16.02.2026 | 93,58 | 98,50 | 92,90 | 97,40 | 4,76% | 8.693,00 |
| 13.02.2026 | 90,70 | 93,55 | 88,50 | 92,98 | 2,79% | 4.781,00 |
| 12.02.2026 | 92,78 | 95,85 | 89,90 | 90,45 | -2,27% | 4.851,00 |
| 11.02.2026 | 95,55 | 95,55 | 90,70 | 92,55 | -2,01% | 9.591,00 |
| 10.02.2026 | 94,93 | 95,65 | 93,15 | 94,45 | -0,50% | 4.461,00 |
| 09.02.2026 | 91,70 | 95,20 | 91,60 | 94,93 | 4,03% | 11.305,00 |
| 06.02.2026 | 90,25 | 92,93 | 89,15 | 91,25 | 0,77% | 6.287,00 |
| 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 |