66,350€
-0,82%
Echtzeit-Aktienkurs TKMS AG + CO. KGAA O.N.
Bid:
Ask:
Aktienkurse zur TKMS AG + CO. KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |