105,900€
2,62%
Echtzeit-Aktienkurs TKMS AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur TKMS AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 104,30 | 108,90 | 103,90 | 106,60 | 3,29% | 2.937,00 |
| 13.08.2026 | 98,00 | 105,40 | 97,80 | 103,20 | 8,63% | 25.817,00 |
| 12.08.2026 | 90,20 | 100,20 | 90,20 | 95,00 | 9,20% | 17.517,00 |
| 11.08.2026 | 86,50 | 87,80 | 86,20 | 87,00 | 0,93% | 444,00 |
| 10.08.2026 | 88,60 | 88,60 | 86,20 | 86,20 | -2,49% | 673,00 |
| 07.08.2026 | 89,90 | 92,00 | 88,00 | 88,40 | -1,56% | 1.538,00 |
| 06.08.2026 | 87,60 | 91,20 | 87,50 | 89,80 | 1,70% | 2.081,00 |
| 05.08.2026 | 89,80 | 90,40 | 87,90 | 88,30 | -1,56% | 1.002,00 |
| 04.08.2026 | 84,90 | 92,10 | 84,70 | 89,70 | 6,41% | 8.705,00 |
| 03.08.2026 | 82,20 | 85,30 | 82,20 | 84,30 | 2,93% | 863,00 |
| 31.07.2026 | 81,10 | 82,90 | 81,10 | 81,90 | 1,61% | 1.635,00 |
| 30.07.2026 | 79,90 | 81,00 | 79,20 | 80,60 | 1,13% | 393,00 |
| 29.07.2026 | 82,00 | 82,00 | 79,70 | 79,70 | -3,16% | 389,00 |
| 28.07.2026 | 82,20 | 84,40 | 82,10 | 82,30 | -0,12% | 1.077,00 |
| 27.07.2026 | 82,10 | 82,80 | 79,80 | 82,40 | 0,49% | 934,00 |
| 24.07.2026 | 80,70 | 82,00 | 80,20 | 82,00 | 1,86% | 1.288,00 |
| 23.07.2026 | 81,20 | 82,00 | 79,80 | 80,50 | -0,86% | 5.772,00 |
| 22.07.2026 | 80,80 | 82,50 | 80,80 | 81,20 | 0,74% | 1.460,00 |
| 21.07.2026 | 79,40 | 81,20 | 79,40 | 80,60 | 1,51% | 1.826,00 |
| 20.07.2026 | 81,20 | 81,70 | 78,00 | 79,40 | -1,49% | 922,00 |
| 17.07.2026 | 80,20 | 81,60 | 79,80 | 80,60 | 0,37% | 734,00 |
| 16.07.2026 | 81,60 | 81,80 | 80,00 | 80,30 | -1,47% | 1.596,00 |
| 15.07.2026 | 82,40 | 82,60 | 80,80 | 81,50 | -1,33% | 587,00 |
| 14.07.2026 | 79,70 | 83,00 | 79,00 | 82,60 | 4,03% | 799,00 |
| 13.07.2026 | 80,70 | 82,00 | 79,10 | 79,40 | -2,34% | 3.328,00 |
| 10.07.2026 | 85,40 | 85,40 | 80,40 | 81,30 | -5,13% | 2.810,00 |
| 09.07.2026 | 91,60 | 92,20 | 84,70 | 85,70 | -4,67% | 6.702,00 |
| 08.07.2026 | 92,20 | 93,40 | 87,80 | 89,90 | -4,36% | 7.451,00 |
| 07.07.2026 | 98,40 | 100,60 | 88,90 | 94,00 | -0,21% | 30.672,00 |
| 06.07.2026 | 84,00 | 94,90 | 84,00 | 94,20 | 12,54% | 15.704,00 |
| 03.07.2026 | 81,20 | 84,00 | 81,20 | 83,70 | 4,10% | 4.603,00 |
| 02.07.2026 | 76,50 | 82,30 | 76,50 | 80,40 | 5,10% | 1.069,00 |
| 01.07.2026 | 75,10 | 76,50 | 73,50 | 76,50 | 1,32% | 727,00 |
| 30.06.2026 | 76,90 | 76,90 | 74,00 | 75,50 | -2,45% | 1.828,00 |
| 29.06.2026 | 75,40 | 77,70 | 74,90 | 77,40 | 4,74% | 2.449,00 |
| 26.06.2026 | 75,30 | 76,00 | 73,00 | 73,90 | -3,90% | 1.735,00 |
| 25.06.2026 | 86,00 | 87,20 | 76,30 | 76,90 | -9,42% | 6.279,00 |
| 24.06.2026 | 77,90 | 85,60 | 77,70 | 84,90 | 15,83% | 12.803,00 |
| 23.06.2026 | 71,70 | 73,30 | 71,40 | 73,30 | 2,52% | 966,00 |
| 22.06.2026 | 74,30 | 74,30 | 71,20 | 71,50 | -4,16% | 1.070,00 |
| 19.06.2026 | 73,70 | 75,00 | 73,40 | 74,60 | -0,40% | 1.592,00 |
| 18.06.2026 | 76,20 | 76,50 | 73,30 | 74,90 | -1,58% | 2.325,00 |
| 17.06.2026 | 72,70 | 76,40 | 72,70 | 76,10 | 4,82% | 2.097,00 |
| 16.06.2026 | 72,00 | 73,50 | 72,00 | 72,60 | -0,27% | 638,00 |
| 15.06.2026 | 72,10 | 74,60 | 71,90 | 72,80 | 1,82% | 5.416,00 |
| 12.06.2026 | 74,50 | 74,50 | 70,00 | 71,50 | -2,46% | 2.333,00 |
| 11.06.2026 | 72,10 | 73,30 | 69,80 | 73,30 | 1,66% | 2.748,00 |
| 10.06.2026 | 73,70 | 73,70 | 71,30 | 72,10 | -3,35% | 3.990,00 |
| 09.06.2026 | 75,40 | 75,70 | 73,50 | 74,60 | -2,99% | 1.097,00 |
| 08.06.2026 | 76,00 | 76,90 | 75,00 | 76,90 | 1,45% | 1.297,00 |
| 05.06.2026 | 76,20 | 77,20 | 75,70 | 75,80 | -1,43% | 337,00 |
| 04.06.2026 | 76,20 | 76,90 | 75,00 | 76,90 | 0,92% | 1.290,00 |
| 03.06.2026 | 78,40 | 78,40 | 73,00 | 76,20 | -2,06% | 1.353,00 |
| 02.06.2026 | 80,50 | 80,50 | 77,80 | 77,80 | -4,31% | 1.906,00 |
| 01.06.2026 | 85,60 | 85,80 | 79,30 | 81,30 | -4,91% | 2.002,00 |
| 29.05.2026 | 88,50 | 89,60 | 84,80 | 85,50 | -2,62% | 2.163,00 |
| 28.05.2026 | 81,70 | 89,20 | 81,70 | 87,80 | 7,60% | 4.378,00 |
| 27.05.2026 | 84,40 | 86,60 | 81,10 | 81,60 | -1,81% | 1.153,00 |
| 26.05.2026 | 82,10 | 84,40 | 81,30 | 83,10 | 0,85% | 1.179,00 |
| 25.05.2026 | 79,80 | 82,50 | 79,60 | 82,40 | 5,10% | 802,00 |
| 22.05.2026 | 79,10 | 79,40 | 77,70 | 78,40 | -1,38% | 743,00 |
| 21.05.2026 | 80,00 | 80,20 | 78,50 | 79,50 | 0,38% | 1.304,00 |
| 20.05.2026 | 75,90 | 80,00 | 75,70 | 79,20 | 3,94% | 3.580,00 |
| 19.05.2026 | 71,30 | 76,60 | 71,30 | 76,20 | 6,42% | 2.047,00 |
| 18.05.2026 | 71,50 | 72,60 | 69,80 | 71,60 | 0,42% | 2.795,00 |
| 15.05.2026 | 72,00 | 72,50 | 71,00 | 71,30 | -1,79% | 1.305,00 |
| 14.05.2026 | 74,50 | 75,10 | 72,10 | 72,60 | -0,41% | 760,00 |
| 13.05.2026 | 74,50 | 75,70 | 71,60 | 72,90 | -0,82% | 1.852,00 |
| 12.05.2026 | 75,60 | 75,60 | 71,60 | 73,50 | -2,39% | 3.452,00 |
| 11.05.2026 | 81,80 | 82,60 | 73,00 | 75,30 | -4,80% | 7.678,00 |
| 08.05.2026 | 81,50 | 82,00 | 77,30 | 79,10 | -3,18% | 1.480,00 |
| 07.05.2026 | 87,20 | 87,30 | 81,70 | 81,70 | -4,44% | 694,00 |
| 06.05.2026 | 85,50 | 87,50 | 85,30 | 85,50 | 0,12% | 916,00 |
| 05.05.2026 | 85,70 | 88,10 | 85,00 | 85,40 | 0,71% | 1.118,00 |
| 04.05.2026 | 86,50 | 87,70 | 84,80 | 84,80 | -1,74% | 753,00 |
| 30.04.2026 | 84,20 | 87,30 | 84,20 | 86,30 | 1,89% | 1.433,00 |
| 29.04.2026 | 83,90 | 85,40 | 83,90 | 84,70 | 1,19% | 323,00 |
| 28.04.2026 | 80,20 | 86,50 | 80,10 | 83,70 | 4,49% | 294,00 |
| 27.04.2026 | 80,00 | 81,20 | 79,70 | 80,10 | -1,35% | 4.266,00 |
| 24.04.2026 | 84,50 | 84,50 | 79,90 | 81,20 | -2,75% | 2.380,00 |
| 23.04.2026 | 83,50 | 85,10 | 83,30 | 83,50 | -0,36% | 989,00 |
| 22.04.2026 | 86,20 | 86,70 | 83,20 | 83,80 | -2,33% | 1.156,00 |
| 21.04.2026 | 89,00 | 89,50 | 85,10 | 85,80 | -3,60% | 594,00 |
| 20.04.2026 | 87,20 | 89,60 | 87,10 | 89,00 | -0,22% | 5.711,00 |
| 17.04.2026 | 85,60 | 90,60 | 85,20 | 89,20 | 4,57% | 1.389,00 |
| 16.04.2026 | 85,60 | 87,10 | 84,40 | 85,30 | -0,47% | 834,00 |
| 15.04.2026 | 83,30 | 85,70 | 82,50 | 85,70 | 2,51% | 1.444,00 |
| 14.04.2026 | 85,60 | 85,90 | 82,80 | 83,60 | -3,13% | 2.286,00 |
| 13.04.2026 | 82,30 | 86,30 | 82,00 | 86,30 | 3,85% | 3.253,00 |
| 10.04.2026 | 86,90 | 86,90 | 83,10 | 83,10 | -4,59% | 1.422,00 |
| 09.04.2026 | 87,70 | 87,70 | 85,70 | 87,10 | -0,91% | 515,00 |
| 08.04.2026 | 91,60 | 91,80 | 87,90 | 87,90 | 1,62% | 2.060,00 |
| 07.04.2026 | 87,60 | 87,90 | 85,50 | 86,50 | -1,42% | 8.681,00 |
| 02.04.2026 | 84,70 | 88,20 | 84,70 | 87,75 | 0,11% | 4.099,00 |
| 01.04.2026 | 82,50 | 90,20 | 81,35 | 87,65 | 9,77% | 14.096,00 |
| 31.03.2026 | 75,35 | 80,65 | 74,60 | 79,85 | 7,11% | 4.476,00 |
| 30.03.2026 | 72,65 | 75,10 | 71,10 | 74,55 | 1,22% | 3.658,00 |
| 27.03.2026 | 77,90 | 77,90 | 73,00 | 73,65 | -4,97% | 2.965,00 |
| 26.03.2026 | 80,35 | 80,40 | 76,60 | 77,50 | -3,49% | 2.563,00 |
| 25.03.2026 | 79,00 | 80,70 | 79,00 | 80,30 | 1,32% | 798,00 |