96,900€
7,55%
Echtzeit-Aktienkurs TKMS AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur TKMS AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 91,80 | 97,85 | 91,80 | 96,35 | 6,94% | 12.105,00 |
| 15.01.2026 | 93,55 | 94,20 | 89,50 | 90,10 | -3,53% | 9.565,00 |
| 14.01.2026 | 95,70 | 97,75 | 90,75 | 93,40 | -2,25% | 10.501,00 |
| 13.01.2026 | 94,95 | 97,85 | 94,70 | 95,55 | 3,30% | 14.256,00 |
| 12.01.2026 | 84,95 | 94,70 | 84,95 | 92,50 | 11,45% | 34.200,00 |
| 09.01.2026 | 82,25 | 83,80 | 81,45 | 83,00 | 2,22% | 3.644,00 |
| 08.01.2026 | 77,65 | 83,65 | 76,30 | 81,20 | 6,49% | 14.911,00 |
| 07.01.2026 | 75,95 | 77,00 | 74,95 | 76,25 | 0,99% | 3.381,00 |
| 06.01.2026 | 72,65 | 76,20 | 71,65 | 75,50 | 5,08% | 6.248,00 |
| 05.01.2026 | 71,60 | 71,90 | 70,25 | 71,85 | 3,38% | 14.253,00 |
| 02.01.2026 | 67,00 | 69,50 | 66,95 | 69,50 | 4,59% | 3.197,00 |
| 30.12.2025 | 66,00 | 66,45 | 65,80 | 66,45 | 1,06% | 795,00 |
| 29.12.2025 | 66,90 | 66,90 | 65,20 | 65,75 | -1,05% | 5.645,00 |
| 23.12.2025 | 66,50 | 67,35 | 66,00 | 66,45 | 1,30% | 4.365,00 |
| 22.12.2025 | 66,35 | 67,00 | 64,70 | 65,60 | -0,53% | 4.333,00 |
| 19.12.2025 | 64,25 | 66,60 | 63,50 | 65,95 | 2,89% | 1.152,00 |
| 18.12.2025 | 64,55 | 64,65 | 63,25 | 64,10 | -0,93% | 2.670,00 |
| 17.12.2025 | 65,45 | 66,05 | 64,50 | 64,70 | -0,08% | 2.177,00 |
| 16.12.2025 | 64,75 | 65,80 | 63,70 | 64,75 | -1,89% | 7.524,00 |
| 15.12.2025 | 67,80 | 67,80 | 65,60 | 66,00 | -4,90% | 4.180,00 |
| 12.12.2025 | 71,75 | 71,80 | 69,00 | 69,40 | -3,00% | 6.335,00 |
| 11.12.2025 | 73,90 | 73,90 | 70,70 | 71,55 | -2,85% | 1.425,00 |
| 10.12.2025 | 75,80 | 75,95 | 72,85 | 73,65 | -2,58% | 4.175,00 |
| 09.12.2025 | 71,85 | 75,70 | 71,50 | 75,60 | 7,31% | 10.915,00 |
| 08.12.2025 | 70,45 | 70,65 | 67,25 | 70,45 | 4,60% | 9.888,00 |
| 05.12.2025 | 66,20 | 68,50 | 65,25 | 67,35 | 1,28% | 1.479,00 |
| 04.12.2025 | 65,20 | 66,50 | 64,35 | 66,50 | 1,76% | 863,00 |
| 03.12.2025 | 65,30 | 65,55 | 63,60 | 65,35 | 1,40% | 2.551,00 |
| 02.12.2025 | 63,20 | 64,50 | 62,00 | 64,45 | 2,63% | 1.056,00 |
| 01.12.2025 | 64,55 | 65,90 | 62,40 | 62,80 | -4,41% | 2.604,00 |
| 28.11.2025 | 67,60 | 68,95 | 64,70 | 65,70 | -2,16% | 1.859,00 |
| 27.11.2025 | 65,55 | 68,30 | 65,55 | 67,15 | 3,31% | 6.190,00 |
| 26.11.2025 | 63,40 | 65,00 | 61,70 | 65,00 | 7,00% | 4.289,00 |
| 25.11.2025 | 58,15 | 60,95 | 58,00 | 60,75 | 6,11% | 4.050,00 |
| 24.11.2025 | 59,75 | 60,70 | 57,10 | 57,25 | -6,15% | 9.929,00 |
| 21.11.2025 | 63,25 | 63,25 | 60,00 | 61,00 | -3,56% | 4.254,00 |
| 20.11.2025 | 66,45 | 67,35 | 63,15 | 63,25 | -4,46% | 3.074,00 |
| 19.11.2025 | 67,15 | 68,30 | 66,15 | 66,20 | -0,60% | 4.253,00 |
| 18.11.2025 | 68,20 | 68,20 | 66,00 | 66,60 | -3,13% | 5.793,00 |
| 17.11.2025 | 70,85 | 70,90 | 67,60 | 68,75 | -2,55% | 5.058,00 |
| 14.11.2025 | 70,90 | 71,40 | 69,00 | 70,55 | -0,21% | 5.518,00 |
| 13.11.2025 | 71,90 | 72,60 | 70,50 | 70,70 | -1,12% | 2.344,00 |
| 12.11.2025 | 72,00 | 73,25 | 71,00 | 71,50 | -0,56% | 3.914,00 |
| 11.11.2025 | 73,25 | 73,75 | 71,70 | 71,90 | -1,71% | 872,00 |
| 10.11.2025 | 73,30 | 74,50 | 72,65 | 73,15 | 3,03% | 2.218,00 |
| 07.11.2025 | 72,50 | 73,10 | 70,25 | 71,00 | -2,07% | 8.921,00 |
| 06.11.2025 | 74,80 | 74,85 | 72,15 | 72,50 | -3,91% | 3.098,00 |
| 05.11.2025 | 77,45 | 77,55 | 74,55 | 75,45 | -2,71% | 3.447,00 |
| 04.11.2025 | 78,10 | 78,10 | 75,55 | 77,55 | -1,84% | 5.861,00 |
| 03.11.2025 | 82,80 | 82,80 | 78,35 | 79,00 | -3,01% | 6.386,00 |
| 31.10.2025 | 79,00 | 81,70 | 78,75 | 81,45 | 4,76% | 2.917,00 |
| 30.10.2025 | 80,40 | 82,35 | 77,05 | 77,75 | -4,60% | 6.855,00 |
| 29.10.2025 | 86,05 | 87,15 | 79,90 | 81,50 | -5,07% | 13.568,00 |
| 28.10.2025 | 82,85 | 88,85 | 80,60 | 85,85 | 2,94% | 14.869,00 |
| 27.10.2025 | 78,05 | 83,60 | 77,75 | 83,40 | 9,45% | 18.747,00 |
| 24.10.2025 | 70,10 | 77,00 | 69,90 | 76,20 | 8,55% | 8.659,00 |
| 23.10.2025 | 75,90 | 77,20 | 69,95 | 70,20 | -7,39% | 19.309,00 |
| 22.10.2025 | 78,23 | 81,34 | 73,74 | 75,80 | -3,12% | 28.574,00 |
| 21.10.2025 | 89,24 | 91,50 | 77,39 | 78,24 | -14,38% | 91.491,00 |