79,250€
3,46%
Echtzeit-Aktienkurs TKMS AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur TKMS AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 76,90 | 79,70 | 76,90 | 79,05 | 3,20% | 14.389,00 |
| 13.10.2026 | 77,90 | 78,60 | 76,20 | 76,60 | -1,67% | 18.716,00 |
| 12.10.2026 | 75,50 | 77,90 | 74,30 | 77,90 | 3,45% | 20.320,00 |
| 09.10.2026 | 75,80 | 76,00 | 73,60 | 75,30 | -0,79% | 22.896,00 |
| 08.10.2026 | 74,90 | 76,10 | 72,60 | 75,90 | 1,34% | 37.847,00 |
| 07.10.2026 | 77,10 | 78,30 | 74,30 | 74,90 | -3,85% | 66.990,00 |
| 06.10.2026 | 80,80 | 81,40 | 75,80 | 77,90 | -2,99% | 54.187,00 |
| 05.10.2026 | 78,90 | 80,60 | 78,00 | 80,30 | 2,29% | 33.978,00 |
| 02.10.2026 | 80,20 | 81,30 | 78,00 | 78,50 | -2,36% | 24.447,00 |
| 01.10.2026 | 81,90 | 82,10 | 79,70 | 80,40 | -1,11% | 15.952,00 |
| 30.09.2026 | 80,90 | 82,50 | 80,20 | 81,30 | 0,87% | 33.469,00 |
| 29.09.2026 | 82,40 | 82,60 | 79,60 | 80,60 | -2,07% | 28.678,00 |
| 28.09.2026 | 84,10 | 84,30 | 81,60 | 82,30 | -2,02% | 22.002,00 |
| 25.09.2026 | 84,60 | 85,70 | 84,00 | 84,00 | -1,41% | 9.617,00 |
| 24.09.2026 | 85,70 | 86,20 | 83,20 | 85,20 | -0,70% | 24.139,00 |
| 23.09.2026 | 84,40 | 86,10 | 83,20 | 85,80 | 1,30% | 13.348,00 |
| 22.09.2026 | 84,10 | 85,50 | 83,40 | 84,70 | 0,12% | 11.513,00 |
| 21.09.2026 | 86,90 | 87,30 | 82,80 | 84,60 | -2,53% | 23.442,00 |
| 18.09.2026 | 86,30 | 88,90 | 86,10 | 86,80 | 2,48% | 38.291,00 |
| 17.09.2026 | 83,70 | 85,90 | 82,60 | 84,70 | 2,05% | 14.950,00 |
| 16.09.2026 | 82,80 | 83,80 | 82,10 | 83,00 | 0,00% | 11.145,00 |
| 15.09.2026 | 81,30 | 83,60 | 80,30 | 83,00 | 1,59% | 24.755,00 |
| 14.09.2026 | 83,40 | 83,70 | 80,80 | 81,70 | -2,04% | 22.208,00 |
| 11.09.2026 | 83,70 | 85,20 | 83,10 | 83,40 | -0,36% | 23.029,00 |
| 10.09.2026 | 84,90 | 85,00 | 82,60 | 83,70 | -1,41% | 20.753,00 |
| 09.09.2026 | 86,50 | 86,60 | 83,70 | 84,90 | -1,85% | 21.279,00 |
| 08.09.2026 | 84,20 | 86,80 | 84,10 | 86,50 | 2,00% | 24.126,00 |
| 07.09.2026 | 83,80 | 85,00 | 82,60 | 84,80 | 1,80% | 39.932,00 |
| 04.09.2026 | 83,90 | 84,10 | 83,00 | 83,30 | -0,48% | 19.495,00 |
| 03.09.2026 | 84,40 | 84,40 | 82,30 | 83,70 | -1,18% | 23.099,00 |
| 02.09.2026 | 83,10 | 85,10 | 81,90 | 84,70 | 1,56% | 52.183,00 |
| 01.09.2026 | 88,40 | 88,40 | 82,80 | 83,40 | -5,66% | 62.391,00 |
| 31.08.2026 | 90,00 | 90,00 | 87,80 | 88,40 | -1,89% | 28.112,00 |
| 28.08.2026 | 91,10 | 91,40 | 89,30 | 90,10 | -1,31% | 19.662,00 |
| 27.08.2026 | 91,60 | 92,40 | 89,50 | 91,30 | -0,11% | 56.176,00 |
| 26.08.2026 | 91,40 | 91,80 | 89,30 | 91,40 | 0,11% | 29.295,00 |
| 25.08.2026 | 91,10 | 92,00 | 90,10 | 91,30 | 0,22% | 16.571,00 |
| 24.08.2026 | 92,70 | 92,70 | 90,10 | 91,10 | -1,62% | 30.068,00 |
| 21.08.2026 | 93,70 | 93,90 | 90,60 | 92,60 | -0,54% | 36.944,00 |
| 20.08.2026 | 96,80 | 97,20 | 92,30 | 93,10 | -3,52% | 32.855,00 |
| 19.08.2026 | 96,10 | 98,60 | 95,30 | 96,50 | 0,31% | 25.388,00 |
| 18.08.2026 | 99,30 | 102,00 | 95,80 | 96,20 | -3,02% | 52.773,00 |
| 17.08.2026 | 100,40 | 103,80 | 99,20 | 99,20 | -5,52% | 64.060,00 |
| 14.08.2026 | 102,60 | 108,80 | 102,60 | 105,00 | 1,16% | 93.938,00 |
| 13.08.2026 | 97,20 | 105,40 | 97,10 | 103,80 | 7,68% | 211.458,00 |
| 12.08.2026 | 89,20 | 100,40 | 89,20 | 96,40 | 8,93% | 381.551,00 |
| 11.08.2026 | 86,00 | 88,50 | 85,80 | 88,50 | 2,55% | 22.265,00 |
| 10.08.2026 | 88,40 | 88,90 | 85,70 | 86,30 | -1,93% | 20.498,00 |
| 07.08.2026 | 90,10 | 92,30 | 87,60 | 88,00 | -2,33% | 35.272,00 |
| 06.08.2026 | 88,10 | 91,30 | 85,90 | 90,10 | 2,04% | 49.629,00 |
| 05.08.2026 | 89,80 | 90,70 | 87,70 | 88,30 | -0,90% | 48.503,00 |
| 04.08.2026 | 85,00 | 91,50 | 84,80 | 89,10 | 4,82% | 94.955,00 |
| 03.08.2026 | 82,10 | 85,40 | 82,10 | 85,00 | 3,66% | 36.243,00 |
| 31.07.2026 | 80,70 | 83,40 | 80,70 | 82,00 | 1,23% | 29.184,00 |
| 30.07.2026 | 79,90 | 81,30 | 78,80 | 81,00 | 1,50% | 17.407,00 |
| 29.07.2026 | 81,80 | 82,40 | 79,70 | 79,80 | -3,27% | 34.847,00 |
| 28.07.2026 | 82,60 | 84,80 | 81,70 | 82,50 | -0,36% | 28.263,00 |
| 27.07.2026 | 82,30 | 83,90 | 78,90 | 82,80 | 2,22% | 54.067,00 |
| 24.07.2026 | 80,50 | 81,70 | 79,70 | 81,00 | 0,62% | 12.649,00 |
| 23.07.2026 | 81,50 | 82,40 | 80,30 | 80,50 | -0,62% | 19.432,00 |
| 22.07.2026 | 81,30 | 82,70 | 80,30 | 81,00 | -0,37% | 29.518,00 |
| 21.07.2026 | 79,30 | 81,40 | 78,60 | 81,30 | 2,14% | 26.890,00 |
| 20.07.2026 | 81,60 | 81,60 | 77,80 | 79,60 | -1,73% | 44.390,00 |
| 17.07.2026 | 80,10 | 81,70 | 79,30 | 81,00 | 1,12% | 25.746,00 |
| 16.07.2026 | 81,30 | 81,90 | 80,00 | 80,10 | -1,60% | 27.791,00 |
| 15.07.2026 | 82,70 | 83,10 | 80,10 | 81,40 | -0,97% | 26.467,00 |
| 14.07.2026 | 79,60 | 83,10 | 79,20 | 82,20 | 3,66% | 51.036,00 |
| 13.07.2026 | 80,50 | 82,20 | 78,90 | 79,30 | -2,94% | 75.087,00 |
| 10.07.2026 | 85,60 | 85,70 | 80,30 | 81,70 | -4,67% | 100.597,00 |
| 09.07.2026 | 89,80 | 91,90 | 84,70 | 85,70 | -4,14% | 117.699,00 |
| 08.07.2026 | 93,70 | 93,90 | 87,30 | 89,40 | -4,39% | 163.838,00 |
| 07.07.2026 | 96,90 | 100,40 | 88,70 | 93,50 | -0,85% | 501.665,00 |
| 06.07.2026 | 83,20 | 94,80 | 83,10 | 94,30 | 12,66% | 270.237,00 |
| 03.07.2026 | 80,40 | 84,20 | 80,40 | 83,70 | 4,63% | 50.035,00 |
| 02.07.2026 | 76,70 | 82,80 | 75,60 | 80,00 | 4,30% | 84.395,00 |
| 01.07.2026 | 75,20 | 76,70 | 73,60 | 76,70 | 2,40% | 26.713,00 |
| 30.06.2026 | 77,40 | 77,60 | 73,50 | 74,90 | -3,35% | 29.677,00 |
| 29.06.2026 | 74,60 | 78,00 | 74,20 | 77,50 | 4,87% | 39.353,00 |
| 26.06.2026 | 77,50 | 78,00 | 72,50 | 73,90 | -4,03% | 39.867,00 |
| 25.06.2026 | 85,40 | 87,00 | 75,80 | 77,00 | -9,20% | 126.284,00 |
| 24.06.2026 | 75,10 | 85,50 | 74,50 | 84,80 | 15,37% | 226.205,00 |
| 23.06.2026 | 71,60 | 73,50 | 71,30 | 73,50 | 3,23% | 12.815,00 |
| 22.06.2026 | 73,90 | 74,90 | 71,10 | 71,20 | -4,94% | 26.211,00 |
| 19.06.2026 | 74,30 | 74,90 | 73,30 | 74,90 | -0,27% | 9.537,00 |
| 18.06.2026 | 77,10 | 77,10 | 73,20 | 75,10 | -1,83% | 23.294,00 |
| 17.06.2026 | 72,90 | 77,70 | 72,40 | 76,50 | 5,23% | 30.846,00 |
| 16.06.2026 | 72,50 | 74,30 | 72,20 | 72,70 | -0,27% | 13.539,00 |
| 15.06.2026 | 71,60 | 74,90 | 71,60 | 72,90 | 2,53% | 36.749,00 |
| 12.06.2026 | 75,10 | 75,10 | 69,90 | 71,10 | -4,44% | 38.413,00 |
| 11.06.2026 | 72,20 | 74,50 | 69,80 | 74,40 | 3,48% | 32.885,00 |
| 10.06.2026 | 74,40 | 74,40 | 71,00 | 71,90 | -4,01% | 30.724,00 |
| 09.06.2026 | 76,20 | 76,30 | 73,30 | 74,90 | -2,35% | 24.466,00 |
| 08.06.2026 | 76,50 | 76,90 | 74,60 | 76,70 | 1,46% | 22.808,00 |
| 05.06.2026 | 76,50 | 78,00 | 75,20 | 75,60 | -1,69% | 19.634,00 |
| 04.06.2026 | 76,20 | 77,60 | 74,80 | 76,90 | 1,18% | 19.556,00 |
| 03.06.2026 | 78,10 | 78,10 | 72,80 | 76,00 | -2,94% | 29.878,00 |
| 02.06.2026 | 80,60 | 81,20 | 77,30 | 78,30 | -2,85% | 31.074,00 |
| 01.06.2026 | 86,20 | 86,20 | 79,50 | 80,60 | -5,62% | 52.989,00 |
| 29.05.2026 | 87,70 | 89,30 | 83,90 | 85,40 | -1,95% | 35.316,00 |
| 28.05.2026 | 81,60 | 89,80 | 81,50 | 87,10 | 6,22% | 74.757,00 |