78,550€
-1,19%
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 | 79,10 | 80,50 | 77,60 | 78,85 | -0,82% | 5.993,00 |
| 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 |
| 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 |