78,650€
-1,07%
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 | 79,30 | 80,55 | 77,60 | 78,80 | -0,88% | 635,00 |
| 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 |
| 24.03.2026 | 80,40 | 80,45 | 78,25 | 79,25 | -2,22% | 1.034,00 |
| 23.03.2026 | 81,10 | 83,75 | 78,05 | 81,05 | -2,17% | 8.899,00 |
| 20.03.2026 | 85,80 | 86,55 | 82,45 | 82,85 | -1,84% | 5.855,00 |
| 19.03.2026 | 86,95 | 86,95 | 83,60 | 84,40 | -3,65% | 2.215,00 |
| 18.03.2026 | 87,50 | 90,00 | 87,30 | 87,60 | 0,81% | 1.105,00 |
| 17.03.2026 | 88,40 | 88,45 | 86,00 | 86,90 | -1,75% | 1.736,00 |
| 16.03.2026 | 91,05 | 91,25 | 87,50 | 88,45 | -2,21% | 1.248,00 |
| 13.03.2026 | 89,40 | 91,50 | 87,80 | 90,45 | 0,95% | 1.612,00 |
| 12.03.2026 | 89,85 | 92,45 | 88,35 | 89,60 | -1,48% | 4.895,00 |
| 11.03.2026 | 95,00 | 95,00 | 89,80 | 90,95 | -4,26% | 6.762,00 |
| 10.03.2026 | 93,25 | 95,85 | 93,25 | 95,00 | 1,82% | 4.551,00 |
| 09.03.2026 | 91,55 | 93,40 | 88,95 | 93,30 | 0,05% | 3.333,00 |
| 06.03.2026 | 92,35 | 95,05 | 91,60 | 93,25 | 0,59% | 7.350,00 |
| 05.03.2026 | 97,45 | 97,45 | 90,40 | 92,70 | -4,73% | 1.293,00 |
| 04.03.2026 | 90,75 | 98,05 | 90,65 | 97,30 | 4,96% | 925,00 |
| 03.03.2026 | 95,35 | 95,35 | 89,60 | 92,70 | -3,34% | 4.646,00 |
| 02.03.2026 | 98,70 | 99,35 | 93,85 | 95,90 | 1,16% | 3.210,00 |
| 27.02.2026 | 94,60 | 96,55 | 94,05 | 94,80 | -0,52% | 1.188,00 |
| 26.02.2026 | 94,45 | 95,30 | 93,75 | 95,30 | 0,53% | 3.869,00 |
| 25.02.2026 | 96,10 | 96,10 | 93,45 | 94,80 | -1,56% | 3.538,00 |
| 24.02.2026 | 97,90 | 97,90 | 95,50 | 96,30 | -1,53% | 683,00 |
| 23.02.2026 | 99,20 | 99,40 | 97,50 | 97,80 | -1,95% | 2.241,00 |
| 20.02.2026 | 98,70 | 101,20 | 97,30 | 99,75 | 1,99% | 4.179,00 |
| 19.02.2026 | 98,65 | 98,65 | 96,50 | 97,80 | -1,26% | 1.553,00 |
| 18.02.2026 | 97,70 | 100,00 | 97,40 | 99,05 | 1,96% | 2.576,00 |
| 17.02.2026 | 97,95 | 97,95 | 95,00 | 97,15 | -0,31% | 2.217,00 |
| 16.02.2026 | 93,70 | 98,35 | 93,05 | 97,45 | 4,78% | 3.320,00 |
| 13.02.2026 | 90,65 | 93,30 | 88,95 | 93,00 | 2,20% | 1.963,00 |
| 12.02.2026 | 93,20 | 95,70 | 89,95 | 91,00 | -2,10% | 2.308,00 |
| 11.02.2026 | 95,25 | 95,25 | 91,10 | 92,95 | -1,90% | 1.216,00 |
| 10.02.2026 | 95,05 | 95,25 | 94,40 | 94,75 | -0,32% | 740,00 |
| 09.02.2026 | 92,00 | 95,05 | 92,00 | 95,05 | 3,94% | 2.131,00 |
| 06.02.2026 | 90,55 | 92,40 | 89,90 | 91,45 | 1,22% | 3.609,00 |
| 05.02.2026 | 91,10 | 92,80 | 89,00 | 90,35 | -3,47% | 4.665,00 |
| 04.02.2026 | 100,40 | 100,50 | 91,95 | 93,60 | -6,07% | 3.714,00 |
| 03.02.2026 | 97,90 | 100,00 | 97,90 | 99,65 | 1,84% | 2.713,00 |
| 02.02.2026 | 98,40 | 99,35 | 95,60 | 97,85 | -1,31% | 1.720,00 |
| 30.01.2026 | 96,30 | 99,90 | 95,95 | 99,15 | 2,16% | 1.612,00 |
| 29.01.2026 | 99,85 | 101,10 | 95,85 | 97,05 | -2,41% | 3.802,00 |
| 28.01.2026 | 97,30 | 100,80 | 97,30 | 99,45 | 2,21% | 2.143,00 |
| 27.01.2026 | 97,60 | 97,60 | 96,10 | 97,30 | -0,21% | 3.414,00 |
| 26.01.2026 | 103,50 | 103,50 | 96,45 | 97,50 | -2,11% | 5.527,00 |
| 23.01.2026 | 99,40 | 102,50 | 99,00 | 99,60 | -0,80% | 8.112,00 |
| 22.01.2026 | 98,55 | 102,40 | 95,80 | 100,40 | 1,57% | 16.633,00 |
| 21.01.2026 | 95,35 | 99,80 | 95,35 | 98,85 | 3,13% | 12.654,00 |
| 20.01.2026 | 99,90 | 99,90 | 94,55 | 95,85 | -3,77% | 5.640,00 |
| 19.01.2026 | 97,95 | 100,00 | 96,40 | 99,60 | 3,37% | 16.365,00 |
| 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 |