91,250€
1,00%
Echtzeit-Aktienkurs TKMS AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur TKMS AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 91,00 | 92,85 | 89,10 | 90,95 | 0,66% | 194.618,00 |
| 05.02.2026 | 91,00 | 93,85 | 88,80 | 90,35 | -2,80% | 272.757,00 |
| 04.02.2026 | 100,00 | 100,80 | 91,60 | 92,95 | -8,06% | 283.508,00 |
| 03.02.2026 | 98,80 | 101,10 | 97,70 | 101,10 | 3,48% | 234.778,00 |
| 02.02.2026 | 97,90 | 99,40 | 95,50 | 97,70 | -1,46% | 172.992,00 |
| 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 | -3,24% | 3.802,00 |
| 28.01.2026 | 97,78 | 101,60 | 97,30 | 100,30 | 3,08% | - |
| 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 | 1,63% | 16.365,00 |
| 16.01.2026 | 93,75 | 98,00 | 93,75 | 98,00 | 6,93% | 354.548,00 |
| 15.01.2026 | 93,00 | 94,10 | 89,30 | 91,65 | -2,71% | 354.096,00 |
| 14.01.2026 | 96,05 | 97,90 | 90,75 | 94,20 | -1,26% | 605.217,00 |
| 13.01.2026 | 95,00 | 98,00 | 94,75 | 95,40 | 2,86% | 643.037,00 |
| 12.01.2026 | 84,95 | 94,80 | 84,80 | 92,75 | 12,42% | 864.777,00 |
| 09.01.2026 | 82,60 | 83,95 | 82,00 | 82,50 | 0,86% | 246.179,00 |
| 08.01.2026 | 75,95 | 83,80 | 75,65 | 81,80 | 6,30% | 485.030,00 |
| 07.01.2026 | 75,50 | 77,00 | 74,65 | 76,95 | 1,92% | 195.955,00 |
| 06.01.2026 | 71,75 | 75,50 | 71,15 | 75,50 | 5,82% | 193.311,00 |
| 05.01.2026 | 70,30 | 72,00 | 70,30 | 71,35 | 2,81% | 202.787,00 |
| 02.01.2026 | 67,35 | 69,50 | 66,85 | 69,40 | 4,99% | 165.000,00 |
| 30.12.2025 | 65,80 | 66,70 | 65,60 | 66,10 | 0,15% | 37.163,00 |
| 29.12.2025 | 66,75 | 67,15 | 65,40 | 66,00 | -1,35% | 129.808,00 |
| 23.12.2025 | 66,25 | 67,20 | 66,00 | 66,90 | 1,13% | 110.759,00 |
| 22.12.2025 | 66,80 | 66,95 | 64,30 | 66,15 | 0,08% | 124.919,00 |
| 19.12.2025 | 64,20 | 66,90 | 63,70 | 66,10 | 3,28% | 901.705,00 |
| 18.12.2025 | 64,60 | 65,35 | 63,15 | 64,00 | -1,16% | 92.570,00 |
| 17.12.2025 | 65,55 | 66,30 | 64,40 | 64,75 | 0,08% | 131.590,00 |
| 16.12.2025 | 66,00 | 66,25 | 63,20 | 64,70 | -2,85% | 175.602,00 |
| 15.12.2025 | 68,00 | 68,70 | 65,70 | 66,60 | -3,34% | 157.017,00 |
| 12.12.2025 | 71,00 | 71,00 | 68,90 | 68,90 | -2,96% | 138.526,00 |
| 11.12.2025 | 73,45 | 73,85 | 70,85 | 71,00 | -3,47% | 105.563,00 |
| 10.12.2025 | 75,40 | 75,55 | 72,55 | 73,55 | -2,71% | 175.316,00 |
| 09.12.2025 | 71,25 | 75,60 | 71,25 | 75,60 | 8,00% | 333.434,00 |
| 08.12.2025 | 68,60 | 70,20 | 66,60 | 70,00 | 2,71% | 241.398,00 |
| 05.12.2025 | 64,90 | 68,75 | 64,85 | 68,15 | 1,72% | 257.077,00 |
| 04.12.2025 | 66,00 | 67,00 | 63,55 | 67,00 | 4,04% | 207.350,00 |
| 03.12.2025 | 64,25 | 65,35 | 63,40 | 64,40 | 0,94% | 94.593,00 |
| 02.12.2025 | 62,15 | 64,70 | 61,15 | 63,80 | 2,41% | 192.010,00 |
| 01.12.2025 | 64,30 | 66,20 | 62,10 | 62,30 | -4,96% | 162.763,00 |
| 28.11.2025 | 68,95 | 68,95 | 64,60 | 65,55 | -2,09% | 177.147,00 |
| 27.11.2025 | 64,60 | 68,60 | 64,00 | 66,95 | 4,36% | 221.913,00 |
| 26.11.2025 | 63,30 | 64,15 | 61,80 | 64,15 | 7,01% | 236.370,00 |
| 25.11.2025 | 58,50 | 60,75 | 58,50 | 59,95 | 4,17% | 156.577,00 |
| 24.11.2025 | 59,70 | 60,65 | 57,00 | 57,55 | -5,66% | 336.018,00 |
| 21.11.2025 | 62,50 | 62,85 | 59,70 | 61,00 | -5,21% | 332.918,00 |
| 20.11.2025 | 67,45 | 67,65 | 63,30 | 64,35 | -2,79% | 179.238,00 |
| 19.11.2025 | 67,05 | 68,30 | 66,00 | 66,20 | -1,19% | 149.757,00 |
| 18.11.2025 | 67,00 | 67,55 | 65,55 | 67,00 | -2,55% | 153.599,00 |
| 17.11.2025 | 70,60 | 71,00 | 67,50 | 68,75 | -2,55% | 157.128,00 |
| 14.11.2025 | 70,75 | 71,20 | 68,80 | 70,55 | 0,21% | 205.011,00 |
| 13.11.2025 | 71,35 | 72,95 | 70,40 | 70,40 | -0,91% | 108.382,00 |
| 12.11.2025 | 71,80 | 74,30 | 70,90 | 71,05 | -0,98% | 149.014,00 |
| 11.11.2025 | 72,00 | 73,85 | 71,35 | 71,75 | -1,24% | 180.739,00 |
| 10.11.2025 | 73,05 | 74,60 | 72,60 | 72,65 | 2,69% | 172.371,00 |
| 07.11.2025 | 72,30 | 73,45 | 70,00 | 70,75 | -2,14% | 222.677,00 |
| 06.11.2025 | 74,00 | 75,00 | 72,30 | 72,30 | -2,56% | 194.542,00 |
| 05.11.2025 | 76,05 | 78,00 | 74,20 | 74,20 | -4,01% | 166.978,00 |
| 04.11.2025 | 77,60 | 78,00 | 75,10 | 77,30 | -0,90% | 192.199,00 |
| 03.11.2025 | 82,10 | 82,10 | 78,00 | 78,00 | -4,59% | 242.833,00 |
| 31.10.2025 | 79,00 | 81,80 | 78,55 | 81,75 | 4,94% | 201.884,00 |
| 30.10.2025 | 81,00 | 82,55 | 77,00 | 77,90 | -2,93% | 267.532,00 |
| 29.10.2025 | 85,70 | 86,00 | 79,60 | 80,25 | -5,31% | 360.619,00 |
| 28.10.2025 | 81,90 | 88,70 | 80,55 | 84,75 | 3,67% | 725.087,00 |
| 27.10.2025 | 78,00 | 83,65 | 78,00 | 81,75 | 8,06% | 481.602,00 |
| 24.10.2025 | 70,35 | 77,45 | 70,20 | 75,65 | 7,76% | 662.562,00 |
| 23.10.2025 | 75,00 | 75,30 | 70,20 | 70,20 | -5,58% | 542.579,00 |
| 22.10.2025 | 77,50 | 81,37 | 74,35 | 74,35 | -5,29% | 1.071.509,00 |
| 21.10.2025 | 88,00 | 91,99 | 78,50 | 78,50 | -3,21% | 1.442.202,00 |