79,250€
2,79%
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 | 76,95 | 79,45 | 76,95 | 79,40 | 2,98% | 478,00 |
| 13.10.2026 | 77,90 | 78,00 | 77,10 | 77,10 | -0,52% | 257,00 |
| 12.10.2026 | 75,40 | 78,10 | 75,00 | 77,50 | 2,92% | 1.171,00 |
| 09.10.2026 | 76,00 | 76,00 | 74,00 | 75,30 | -0,13% | 562,00 |
| 08.10.2026 | 74,90 | 75,40 | 72,80 | 75,40 | 1,07% | 2.063,00 |
| 07.10.2026 | 77,00 | 77,20 | 74,50 | 74,60 | -3,87% | 925,00 |
| 06.10.2026 | 80,70 | 81,20 | 76,40 | 77,60 | -3,36% | 1.954,00 |
| 05.10.2026 | 78,90 | 80,50 | 78,30 | 80,30 | 1,39% | 1.420,00 |
| 02.10.2026 | 80,20 | 81,30 | 77,80 | 79,20 | -1,25% | 880,00 |
| 01.10.2026 | 81,70 | 81,70 | 79,80 | 80,20 | -2,08% | 1.407,00 |
| 30.09.2026 | 81,20 | 82,30 | 81,00 | 81,90 | 1,24% | 775,00 |
| 29.09.2026 | 82,50 | 82,50 | 80,00 | 80,90 | -2,53% | 1.376,00 |
| 28.09.2026 | 84,10 | 84,10 | 82,10 | 83,00 | -1,07% | 803,00 |
| 25.09.2026 | 85,60 | 85,60 | 83,80 | 83,90 | -1,99% | 712,00 |
| 24.09.2026 | 85,40 | 86,10 | 83,30 | 85,60 | -0,23% | 200,00 |
| 23.09.2026 | 84,10 | 85,80 | 83,80 | 85,80 | 2,63% | 88,00 |
| 22.09.2026 | 84,20 | 85,30 | 83,60 | 83,60 | -1,42% | 125,00 |
| 21.09.2026 | 87,20 | 87,30 | 83,00 | 84,80 | -2,86% | 911,00 |
| 18.09.2026 | 86,50 | 88,30 | 86,30 | 87,30 | 3,07% | 747,00 |
| 17.09.2026 | 82,90 | 85,40 | 82,60 | 84,70 | 1,56% | 260,00 |
| 16.09.2026 | 83,20 | 83,50 | 82,20 | 83,40 | 0,60% | 261,00 |
| 15.09.2026 | 81,30 | 83,30 | 81,00 | 82,90 | 1,34% | 251,00 |
| 14.09.2026 | 83,40 | 83,40 | 81,20 | 81,80 | -2,39% | 496,00 |
| 11.09.2026 | 83,70 | 85,00 | 83,40 | 83,80 | 0,24% | 237,00 |
| 10.09.2026 | 84,10 | 84,10 | 83,30 | 83,60 | -1,42% | 149,00 |
| 09.09.2026 | 86,40 | 86,40 | 84,00 | 84,80 | -1,85% | 253,00 |
| 08.09.2026 | 84,50 | 86,80 | 84,40 | 86,40 | 3,97% | 2.438,00 |
| 07.09.2026 | 84,50 | 84,50 | 82,70 | 83,10 | -0,36% | 1.705,00 |
| 04.09.2026 | 83,80 | 84,00 | 83,10 | 83,40 | -0,12% | 1.068,00 |
| 03.09.2026 | 84,30 | 84,30 | 82,60 | 83,50 | -0,71% | 336,00 |
| 02.09.2026 | 83,20 | 84,80 | 82,20 | 84,10 | 0,72% | 5.216,00 |
| 01.09.2026 | 88,20 | 88,30 | 83,00 | 83,50 | -5,01% | 3.030,00 |
| 31.08.2026 | 89,30 | 89,80 | 87,90 | 87,90 | -2,33% | 2.053,00 |
| 28.08.2026 | 91,20 | 91,20 | 89,10 | 90,00 | -1,21% | 482,00 |
| 27.08.2026 | 91,00 | 92,30 | 89,70 | 91,10 | -0,22% | 584,00 |
| 26.08.2026 | 91,20 | 91,60 | 89,40 | 91,30 | 0,22% | 414,00 |
| 25.08.2026 | 91,20 | 91,60 | 90,60 | 91,10 | 0,44% | 1.176,00 |
| 24.08.2026 | 91,80 | 92,20 | 90,00 | 90,70 | -2,05% | 1.685,00 |
| 21.08.2026 | 93,50 | 93,50 | 90,70 | 92,60 | -0,96% | 763,00 |
| 20.08.2026 | 96,70 | 96,70 | 93,00 | 93,50 | -3,91% | 2.801,00 |
| 19.08.2026 | 96,80 | 98,40 | 96,10 | 97,30 | 0,62% | 837,00 |
| 18.08.2026 | 100,20 | 101,40 | 96,00 | 96,70 | -2,22% | 1.477,00 |
| 17.08.2026 | 103,00 | 103,40 | 98,90 | 98,90 | -6,17% | 9.549,00 |
| 14.08.2026 | 104,40 | 108,60 | 103,80 | 105,40 | 2,13% | 13.116,00 |
| 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 |