80,600€
Echtzeit-Aktienkurs TKMS AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur TKMS AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 80,60 | 81,30 | 79,90 | 80,50 | -0,12% | 4.902,00 |
| 23.07.2026 | 81,60 | 82,40 | 80,05 | 80,60 | -0,92% | 6.371,00 |
| 22.07.2026 | 81,20 | 82,80 | 80,40 | 81,35 | 0,43% | 3.560,00 |
| 21.07.2026 | 79,55 | 81,30 | 78,90 | 81,00 | 2,21% | 8.759,00 |
| 20.07.2026 | 81,25 | 81,90 | 78,00 | 79,25 | -1,74% | 4.339,00 |
| 17.07.2026 | 80,15 | 81,85 | 79,20 | 80,65 | 0,56% | 5.245,00 |
| 16.07.2026 | 81,40 | 81,95 | 79,80 | 80,20 | -0,99% | 6.110,00 |
| 15.07.2026 | 82,50 | 83,10 | 80,10 | 81,00 | -1,94% | 8.878,00 |
| 14.07.2026 | 79,70 | 83,10 | 78,80 | 82,60 | 4,56% | 6.468,00 |
| 13.07.2026 | 80,55 | 82,30 | 78,55 | 79,00 | -3,19% | 14.253,00 |
| 10.07.2026 | 85,40 | 85,55 | 80,25 | 81,60 | -4,39% | 6.988,00 |
| 09.07.2026 | 91,15 | 92,65 | 84,65 | 85,35 | -4,64% | 17.910,00 |
| 08.07.2026 | 92,25 | 93,30 | 87,30 | 89,50 | -4,74% | 15.540,00 |
| 07.07.2026 | 98,30 | 100,60 | 88,80 | 93,95 | -0,16% | 44.297,00 |
| 06.07.2026 | 83,85 | 94,70 | 83,70 | 94,10 | 12,63% | 31.709,00 |
| 03.07.2026 | 81,40 | 84,10 | 81,25 | 83,55 | 4,24% | 7.077,00 |
| 02.07.2026 | 76,55 | 82,55 | 75,20 | 80,15 | 5,05% | 15.157,00 |
| 01.07.2026 | 75,15 | 76,80 | 73,30 | 76,30 | 0,99% | 5.039,00 |
| 30.06.2026 | 77,30 | 77,40 | 73,45 | 75,55 | -2,45% | 9.338,00 |
| 29.06.2026 | 75,35 | 77,80 | 74,30 | 77,45 | 5,23% | 13.314,00 |
| 26.06.2026 | 76,40 | 76,40 | 72,30 | 73,60 | -4,04% | 9.251,00 |
| 25.06.2026 | 85,75 | 87,45 | 75,80 | 76,70 | -9,66% | 14.503,00 |
| 24.06.2026 | 77,40 | 85,40 | 77,20 | 84,90 | 15,51% | 19.920,00 |
| 23.06.2026 | 71,70 | 73,50 | 71,20 | 73,50 | 2,65% | 6.745,00 |
| 22.06.2026 | 74,50 | 74,75 | 71,00 | 71,60 | -4,15% | 8.122,00 |
| 19.06.2026 | 73,75 | 74,90 | 73,20 | 74,70 | 0,13% | 3.344,00 |
| 18.06.2026 | 76,40 | 77,00 | 73,20 | 74,60 | -2,29% | 6.948,00 |
| 17.06.2026 | 72,65 | 77,70 | 72,65 | 76,35 | 5,02% | 5.846,00 |
| 16.06.2026 | 72,50 | 74,50 | 72,30 | 72,70 | -0,07% | 6.131,00 |
| 15.06.2026 | 72,20 | 75,00 | 71,85 | 72,75 | 2,11% | 16.443,00 |
| 12.06.2026 | 74,10 | 74,50 | 69,80 | 71,25 | -3,85% | 8.756,00 |
| 11.06.2026 | 72,20 | 74,15 | 69,75 | 74,10 | 2,99% | 9.950,00 |
| 10.06.2026 | 73,80 | 73,80 | 71,00 | 71,95 | -3,42% | 11.889,00 |
| 09.06.2026 | 75,65 | 76,15 | 73,50 | 74,50 | -2,99% | 7.785,00 |
| 08.06.2026 | 75,90 | 76,90 | 74,60 | 76,80 | 1,45% | 6.324,00 |
| 05.06.2026 | 76,55 | 78,00 | 75,40 | 75,70 | -2,32% | 8.205,00 |
| 04.06.2026 | 76,25 | 77,60 | 74,70 | 77,50 | 1,64% | 8.952,00 |
| 03.06.2026 | 77,95 | 78,10 | 72,50 | 76,25 | -2,31% | 7.186,00 |
| 02.06.2026 | 80,55 | 81,50 | 77,30 | 78,05 | -3,52% | 7.405,00 |
| 01.06.2026 | 85,70 | 85,95 | 79,50 | 80,90 | -5,66% | 9.393,00 |
| 29.05.2026 | 88,45 | 89,15 | 84,00 | 85,75 | -1,32% | 6.243,00 |
| 28.05.2026 | 81,85 | 89,80 | 81,65 | 86,90 | 5,59% | 16.609,00 |
| 27.05.2026 | 84,30 | 86,70 | 81,25 | 82,30 | -1,08% | 9.847,00 |
| 26.05.2026 | 82,15 | 85,00 | 81,20 | 83,20 | 1,65% | 2.957,00 |
| 25.05.2026 | 80,00 | 82,65 | 78,80 | 81,85 | 4,40% | 4.431,00 |
| 22.05.2026 | 79,30 | 80,60 | 77,55 | 78,40 | -1,32% | 7.002,00 |
| 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 |