92,750€
-0,11%
Echtzeit-Aktienkurs TKMS AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur TKMS AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 97,05 | 98,00 | 90,10 | 92,85 | -4,48% | 31.080,00 |
| 04.03.2026 | 95,25 | 97,90 | 95,15 | 97,20 | 5,08% | 27.205,00 |
| 03.03.2026 | 95,45 | 95,65 | 89,60 | 92,50 | -3,04% | 55.433,00 |
| 02.03.2026 | 98,50 | 99,75 | 93,55 | 95,40 | 0,42% | 56.498,00 |
| 27.02.2026 | 95,05 | 96,65 | 93,60 | 95,00 | 0,16% | 19.330,00 |
| 26.02.2026 | 94,65 | 95,50 | 93,05 | 94,85 | 0,21% | 22.741,00 |
| 25.02.2026 | 95,85 | 97,20 | 93,20 | 94,65 | -1,66% | 33.995,00 |
| 24.02.2026 | 97,95 | 98,10 | 95,10 | 96,25 | -1,53% | 19.107,00 |
| 23.02.2026 | 99,60 | 99,85 | 97,25 | 97,75 | -2,15% | 18.068,00 |
| 20.02.2026 | 98,50 | 101,20 | 96,90 | 99,90 | 2,20% | 67.540,00 |
| 19.02.2026 | 98,45 | 99,00 | 96,15 | 97,75 | -0,81% | 24.568,00 |
| 18.02.2026 | 97,05 | 100,00 | 96,50 | 98,55 | 1,44% | 46.709,00 |
| 17.02.2026 | 97,15 | 97,95 | 94,95 | 97,15 | -0,46% | 26.421,00 |
| 16.02.2026 | 93,60 | 98,50 | 93,00 | 97,60 | 5,06% | 57.579,00 |
| 13.02.2026 | 90,60 | 93,55 | 88,35 | 92,90 | 2,77% | 25.890,00 |
| 12.02.2026 | 92,95 | 95,95 | 89,90 | 90,40 | -2,27% | 41.962,00 |
| 11.02.2026 | 95,30 | 96,65 | 91,05 | 92,50 | -2,27% | 44.265,00 |
| 10.02.2026 | 95,00 | 95,45 | 93,25 | 94,65 | -0,26% | 16.602,00 |
| 09.02.2026 | 91,35 | 95,15 | 91,35 | 94,90 | 3,77% | 29.228,00 |
| 06.02.2026 | 90,65 | 92,95 | 89,20 | 91,45 | 1,11% | 30.978,00 |
| 05.02.2026 | 93,45 | 93,95 | 88,80 | 90,45 | -2,79% | 78.325,00 |
| 04.02.2026 | 100,10 | 100,40 | 91,80 | 93,05 | -6,76% | 73.234,00 |
| 03.02.2026 | 97,55 | 100,40 | 97,55 | 99,80 | 2,52% | 65.412,00 |
| 02.02.2026 | 99,95 | 99,95 | 95,55 | 97,35 | -1,91% | 46.300,00 |
| 30.01.2026 | 96,95 | 100,40 | 95,05 | 99,25 | 2,69% | 49.142,00 |
| 29.01.2026 | 100,00 | 101,10 | 95,85 | 96,65 | -3,20% | 60.171,00 |
| 28.01.2026 | 97,30 | 101,20 | 97,15 | 99,85 | 2,94% | 35.585,00 |
| 27.01.2026 | 97,35 | 98,00 | 95,85 | 97,00 | -0,56% | 29.511,00 |
| 26.01.2026 | 101,50 | 102,90 | 96,35 | 97,55 | -2,30% | 82.567,00 |
| 23.01.2026 | 99,85 | 102,80 | 98,55 | 99,85 | -1,04% | 81.645,00 |
| 22.01.2026 | 99,00 | 102,80 | 95,70 | 100,90 | 1,92% | 112.960,00 |
| 21.01.2026 | 96,25 | 99,75 | 95,35 | 99,00 | 3,56% | 84.820,00 |
| 20.01.2026 | 99,95 | 99,95 | 94,30 | 95,60 | -4,35% | 97.754,00 |
| 19.01.2026 | 96,20 | 99,95 | 95,85 | 99,95 | 3,04% | 183.480,00 |
| 16.01.2026 | 90,65 | 97,75 | 90,65 | 97,00 | 8,38% | 152.872,00 |
| 15.01.2026 | 93,30 | 94,15 | 89,25 | 89,50 | -4,53% | 96.110,00 |
| 14.01.2026 | 95,30 | 97,85 | 91,05 | 93,75 | -1,68% | 174.000,00 |
| 13.01.2026 | 94,60 | 98,00 | 93,50 | 95,35 | 2,20% | 262.930,00 |
| 12.01.2026 | 85,55 | 94,95 | 84,50 | 93,30 | 12,27% | 283.307,00 |
| 09.01.2026 | 82,25 | 83,90 | 80,50 | 83,10 | 2,47% | 85.006,00 |
| 08.01.2026 | 76,90 | 83,75 | 76,70 | 81,10 | 5,74% | 160.706,00 |
| 07.01.2026 | 75,25 | 76,95 | 74,70 | 76,70 | 1,46% | 70.892,00 |
| 06.01.2026 | 71,80 | 75,85 | 71,45 | 75,60 | 5,37% | 80.585,00 |
| 05.01.2026 | 70,05 | 72,05 | 70,05 | 71,75 | 3,39% | 55.352,00 |
| 02.01.2026 | 66,45 | 69,45 | 66,25 | 69,40 | 4,83% | 43.288,00 |
| 30.12.2025 | 65,70 | 66,70 | 65,70 | 66,20 | -0,15% | 13.930,00 |
| 29.12.2025 | 67,05 | 67,05 | 65,45 | 66,30 | -0,82% | 28.416,00 |
| 23.12.2025 | 66,00 | 66,95 | 65,85 | 66,85 | 1,60% | 33.468,00 |
| 22.12.2025 | 66,95 | 67,00 | 64,70 | 65,80 | -1,05% | 39.609,00 |
| 19.12.2025 | 64,00 | 66,70 | 63,65 | 66,50 | 4,48% | 30.640,00 |
| 18.12.2025 | 64,60 | 65,30 | 63,15 | 63,65 | -1,39% | 29.820,00 |
| 17.12.2025 | 64,85 | 66,30 | 64,45 | 64,55 | -1,00% | 46.903,00 |
| 16.12.2025 | 64,95 | 66,35 | 63,30 | 65,20 | -0,91% | 54.999,00 |
| 15.12.2025 | 69,45 | 69,45 | 65,10 | 65,80 | -5,05% | 115.636,00 |
| 12.12.2025 | 71,55 | 72,15 | 69,05 | 69,30 | -2,87% | 45.402,00 |
| 11.12.2025 | 74,45 | 74,45 | 70,80 | 71,35 | -3,39% | 49.582,00 |
| 10.12.2025 | 76,00 | 76,00 | 72,60 | 73,85 | -2,44% | 71.544,00 |
| 09.12.2025 | 70,50 | 75,85 | 70,50 | 75,70 | 7,38% | 159.314,00 |
| 08.12.2025 | 68,50 | 70,50 | 66,85 | 70,50 | 4,44% | 103.142,00 |
| 05.12.2025 | 67,50 | 68,80 | 65,00 | 67,50 | 0,97% | 40.222,00 |
| 04.12.2025 | 65,25 | 66,90 | 63,95 | 66,85 | 2,61% | 33.450,00 |
| 03.12.2025 | 64,85 | 65,25 | 63,50 | 65,15 | 0,46% | 25.637,00 |
| 02.12.2025 | 62,55 | 64,90 | 61,20 | 64,85 | 3,18% | 52.356,00 |
| 01.12.2025 | 65,45 | 66,00 | 62,00 | 62,85 | -3,97% | 39.422,00 |
| 28.11.2025 | 67,25 | 68,90 | 64,60 | 65,45 | -2,17% | 44.790,00 |
| 27.11.2025 | 65,25 | 68,85 | 64,15 | 66,90 | 3,32% | 60.900,00 |
| 26.11.2025 | 61,05 | 64,95 | 61,05 | 64,75 | 6,41% | 63.852,00 |
| 25.11.2025 | 57,45 | 60,95 | 57,10 | 60,85 | 5,83% | 60.277,00 |
| 24.11.2025 | 61,10 | 61,15 | 56,75 | 57,50 | -5,66% | 111.162,00 |
| 21.11.2025 | 63,55 | 63,60 | 59,70 | 60,95 | -3,86% | 79.374,00 |
| 20.11.2025 | 66,30 | 67,95 | 63,05 | 63,40 | -4,59% | 75.522,00 |
| 19.11.2025 | 66,95 | 68,35 | 66,05 | 66,45 | -0,37% | 44.259,00 |
| 18.11.2025 | 68,50 | 68,60 | 65,55 | 66,70 | -3,05% | 66.483,00 |
| 17.11.2025 | 70,70 | 71,20 | 67,60 | 68,80 | -2,82% | 61.590,00 |
| 14.11.2025 | 70,95 | 71,85 | 68,80 | 70,80 | -0,28% | 76.547,00 |
| 13.11.2025 | 71,75 | 72,95 | 70,50 | 71,00 | -1,05% | 51.241,00 |
| 12.11.2025 | 72,15 | 74,05 | 71,00 | 71,75 | -1,10% | 37.735,00 |
| 11.11.2025 | 73,25 | 73,85 | 71,40 | 72,55 | -1,16% | 33.226,00 |
| 10.11.2025 | 71,50 | 74,60 | 71,25 | 73,40 | 3,16% | 65.547,00 |
| 07.11.2025 | 72,55 | 73,60 | 70,15 | 71,15 | -2,00% | 79.203,00 |
| 06.11.2025 | 74,95 | 75,00 | 72,05 | 72,60 | -3,20% | 56.268,00 |
| 05.11.2025 | 77,60 | 77,65 | 74,10 | 75,00 | -3,29% | 55.253,00 |
| 04.11.2025 | 78,50 | 78,50 | 75,55 | 77,55 | -1,90% | 64.763,00 |
| 03.11.2025 | 83,00 | 83,00 | 78,05 | 79,05 | -2,95% | 91.860,00 |
| 31.10.2025 | 78,50 | 81,80 | 78,05 | 81,45 | 4,09% | 64.728,00 |
| 30.10.2025 | 81,05 | 82,50 | 77,00 | 78,25 | -3,57% | 99.193,00 |
| 29.10.2025 | 86,05 | 87,15 | 80,00 | 81,15 | -5,42% | 142.848,00 |
| 28.10.2025 | 83,39 | 88,65 | 80,61 | 85,80 | 2,88% | 185.731,00 |
| 27.10.2025 | 78,50 | 83,71 | 77,03 | 83,40 | 9,45% | 204.609,00 |
| 24.10.2025 | 70,28 | 77,40 | 69,98 | 76,20 | 8,10% | 173.457,00 |
| 23.10.2025 | 75,77 | 76,79 | 70,00 | 70,49 | -6,96% | 201.057,00 |
| 22.10.2025 | 77,70 | 81,20 | 73,82 | 75,76 | -2,78% | 231.086,00 |
| 21.10.2025 | 93,50 | 93,50 | 77,21 | 77,93 | -14,55% | 557.782,00 |