80,600€
0,12%
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 | 80,70 | 81,40 | 80,05 | 80,65 | 0,19% | 7.987,00 |
| 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 |
| 27.05.2026 | 83,70 | 86,80 | 81,20 | 82,00 | -1,32% | 41.268,00 |
| 26.05.2026 | 82,50 | 84,90 | 81,10 | 83,10 | 0,61% | 27.145,00 |
| 25.05.2026 | 80,50 | 82,70 | 79,00 | 82,60 | 5,63% | 15.088,00 |
| 22.05.2026 | 79,90 | 80,10 | 77,70 | 78,20 | -1,64% | 14.829,00 |
| 21.05.2026 | 80,00 | 80,40 | 77,90 | 79,50 | -0,50% | 19.294,00 |
| 20.05.2026 | 76,30 | 80,10 | 75,40 | 79,90 | 4,72% | 36.906,00 |
| 19.05.2026 | 72,00 | 76,70 | 71,00 | 76,30 | 5,68% | 46.852,00 |
| 18.05.2026 | 71,30 | 72,60 | 69,60 | 72,20 | 1,12% | 29.677,00 |
| 15.05.2026 | 72,10 | 73,00 | 71,00 | 71,40 | -2,06% | 30.190,00 |
| 14.05.2026 | 74,00 | 75,10 | 71,60 | 72,90 | 0,41% | 29.382,00 |
| 13.05.2026 | 75,50 | 75,80 | 71,50 | 72,60 | -1,89% | 37.869,00 |
| 12.05.2026 | 74,40 | 76,00 | 71,40 | 74,00 | -1,99% | 54.297,00 |
| 11.05.2026 | 80,60 | 82,50 | 73,10 | 75,50 | -4,31% | 115.909,00 |
| 08.05.2026 | 81,70 | 82,00 | 76,80 | 78,90 | -3,31% | 34.187,00 |
| 07.05.2026 | 85,50 | 87,60 | 80,10 | 81,60 | -4,56% | 32.914,00 |
| 06.05.2026 | 85,40 | 87,80 | 84,10 | 85,50 | -0,12% | 22.038,00 |
| 05.05.2026 | 86,00 | 88,40 | 84,30 | 85,60 | 0,23% | 19.894,00 |
| 04.05.2026 | 86,50 | 87,90 | 84,70 | 85,40 | -1,04% | 13.155,00 |
| 30.04.2026 | 84,10 | 87,20 | 82,60 | 86,30 | 2,62% | 15.655,00 |
| 29.04.2026 | 84,20 | 86,00 | 83,60 | 84,10 | 0,48% | 12.814,00 |
| 28.04.2026 | 80,40 | 86,70 | 80,00 | 83,70 | 4,10% | 47.561,00 |
| 27.04.2026 | 80,10 | 81,40 | 79,60 | 80,40 | -0,74% | 19.183,00 |
| 24.04.2026 | 83,60 | 84,90 | 79,70 | 81,00 | -2,99% | 28.085,00 |
| 23.04.2026 | 83,50 | 85,50 | 82,60 | 83,50 | -0,12% | 20.254,00 |
| 22.04.2026 | 86,40 | 87,30 | 83,00 | 83,60 | -1,65% | 20.443,00 |
| 21.04.2026 | 89,00 | 89,70 | 84,90 | 85,00 | -4,17% | 23.429,00 |
| 20.04.2026 | 88,90 | 89,50 | 87,00 | 88,70 | 0,11% | 13.195,00 |
| 17.04.2026 | 85,60 | 90,50 | 85,20 | 88,60 | 3,87% | 27.761,00 |
| 16.04.2026 | 85,60 | 87,40 | 83,80 | 85,30 | -0,12% | 14.633,00 |
| 15.04.2026 | 83,20 | 85,80 | 82,20 | 85,40 | 1,79% | 19.074,00 |
| 14.04.2026 | 85,40 | 86,00 | 83,00 | 83,90 | -1,64% | 16.233,00 |
| 13.04.2026 | 82,60 | 86,30 | 82,00 | 85,30 | 2,16% | 12.935,00 |
| 10.04.2026 | 87,10 | 87,40 | 82,90 | 83,50 | -4,02% | 36.653,00 |
| 09.04.2026 | 87,80 | 88,40 | 85,40 | 87,00 | -0,80% | 18.837,00 |
| 08.04.2026 | 90,00 | 91,70 | 87,00 | 87,70 | 1,39% | 34.225,00 |
| 07.04.2026 | 87,60 | 89,90 | 84,70 | 86,50 | -1,14% | 19.072,00 |
| 02.04.2026 | 86,25 | 88,50 | 85,05 | 87,50 | -0,23% | 25.975,00 |
| 01.04.2026 | 82,00 | 90,45 | 81,20 | 87,70 | 9,28% | 71.972,00 |
| 31.03.2026 | 74,55 | 80,90 | 72,85 | 80,25 | 7,79% | 33.493,00 |
| 30.03.2026 | 72,65 | 74,95 | 71,00 | 74,45 | 1,43% | 30.783,00 |
| 27.03.2026 | 77,50 | 77,95 | 72,25 | 73,40 | -5,23% | 42.431,00 |
| 26.03.2026 | 80,50 | 80,60 | 76,10 | 77,45 | -4,26% | 20.922,00 |
| 25.03.2026 | 80,25 | 81,15 | 79,15 | 80,90 | 1,13% | 15.854,00 |
| 24.03.2026 | 78,95 | 80,25 | 78,10 | 80,00 | -1,54% | 18.459,00 |
| 23.03.2026 | 82,50 | 84,30 | 78,00 | 81,25 | -1,52% | 67.600,00 |
| 20.03.2026 | 85,70 | 86,65 | 82,50 | 82,50 | -2,88% | 17.413,00 |
| 19.03.2026 | 87,30 | 87,85 | 83,15 | 84,95 | -2,75% | 38.463,00 |
| 18.03.2026 | 87,00 | 90,25 | 86,95 | 87,35 | 0,17% | 23.236,00 |
| 17.03.2026 | 88,15 | 89,20 | 85,80 | 87,20 | -0,97% | 23.433,00 |
| 16.03.2026 | 90,95 | 91,15 | 87,50 | 88,05 | -2,98% | 28.976,00 |
| 13.03.2026 | 89,35 | 91,55 | 87,50 | 90,75 | 1,91% | 26.936,00 |
| 12.03.2026 | 90,05 | 93,55 | 87,95 | 89,05 | -2,14% | 29.972,00 |
| 11.03.2026 | 95,70 | 95,70 | 89,60 | 91,00 | -4,21% | 42.114,00 |
| 10.03.2026 | 92,30 | 95,90 | 92,30 | 95,00 | 1,71% | 19.180,00 |
| 09.03.2026 | 91,55 | 93,95 | 88,60 | 93,40 | 0,32% | 28.217,00 |
| 06.03.2026 | 91,85 | 95,35 | 91,30 | 93,10 | 0,27% | 19.560,00 |
| 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 |