79,300€
3,05%
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 | 78,80 | 76,95 | 78,75 | 2,34% | 1.942,00 |
| 13.10.2026 | 77,75 | 78,75 | 75,90 | 76,95 | -0,26% | 4.539,00 |
| 12.10.2026 | 75,35 | 78,20 | 73,70 | 77,15 | 2,39% | 8.708,00 |
| 09.10.2026 | 76,05 | 76,05 | 73,85 | 75,35 | -0,79% | 5.602,00 |
| 08.10.2026 | 74,90 | 76,10 | 72,60 | 75,95 | 1,61% | 8.412,00 |
| 07.10.2026 | 77,15 | 78,70 | 74,30 | 74,75 | -3,24% | 12.628,00 |
| 06.10.2026 | 80,80 | 81,55 | 75,80 | 77,25 | -3,86% | 12.658,00 |
| 05.10.2026 | 78,90 | 81,00 | 78,05 | 80,35 | 2,16% | 5.895,00 |
| 02.10.2026 | 80,20 | 81,45 | 78,00 | 78,65 | -2,18% | 7.013,00 |
| 01.10.2026 | 81,80 | 82,35 | 79,60 | 80,40 | -1,77% | 7.065,00 |
| 30.09.2026 | 81,30 | 82,65 | 80,20 | 81,85 | 0,99% | 4.692,00 |
| 29.09.2026 | 82,30 | 82,60 | 79,65 | 81,05 | -1,94% | 7.174,00 |
| 28.09.2026 | 84,10 | 84,30 | 81,55 | 82,65 | -1,67% | 6.029,00 |
| 25.09.2026 | 85,55 | 85,75 | 83,85 | 84,05 | -1,12% | 2.827,00 |
| 24.09.2026 | 85,55 | 86,30 | 83,15 | 85,00 | -0,53% | 4.593,00 |
| 23.09.2026 | 84,10 | 86,05 | 83,25 | 85,45 | 1,48% | 5.692,00 |
| 22.09.2026 | 84,40 | 85,55 | 83,25 | 84,20 | 0,06% | 5.036,00 |
| 21.09.2026 | 87,15 | 87,30 | 82,65 | 84,15 | -2,60% | 9.808,00 |
| 18.09.2026 | 87,00 | 88,90 | 86,05 | 86,40 | 2,07% | 8.488,00 |
| 17.09.2026 | 83,00 | 85,85 | 82,45 | 84,65 | 2,61% | 4.725,00 |
| 16.09.2026 | 83,05 | 83,75 | 82,00 | 82,50 | -0,66% | 3.913,00 |
| 15.09.2026 | 81,50 | 83,70 | 80,70 | 83,05 | 1,90% | 3.565,00 |
| 14.09.2026 | 83,55 | 83,85 | 80,85 | 81,50 | -2,28% | 4.523,00 |
| 11.09.2026 | 83,95 | 85,10 | 82,95 | 83,40 | 0,24% | 4.455,00 |
| 10.09.2026 | 84,25 | 84,25 | 82,60 | 83,20 | -1,65% | 4.241,00 |
| 09.09.2026 | 86,50 | 86,65 | 83,65 | 84,60 | -1,97% | 5.452,00 |
| 08.09.2026 | 84,55 | 86,75 | 84,05 | 86,30 | 2,01% | 5.989,00 |
| 07.09.2026 | 83,80 | 85,25 | 82,65 | 84,60 | 1,32% | 4.436,00 |
| 04.09.2026 | 83,80 | 84,00 | 82,95 | 83,50 | -0,48% | 3.708,00 |
| 03.09.2026 | 84,20 | 84,40 | 82,25 | 83,90 | -0,53% | 6.903,00 |
| 02.09.2026 | 83,35 | 85,35 | 81,95 | 84,35 | 0,66% | 8.598,00 |
| 01.09.2026 | 87,95 | 88,25 | 82,90 | 83,80 | -5,15% | 15.560,00 |
| 31.08.2026 | 89,45 | 89,75 | 87,65 | 88,35 | -1,83% | 6.341,00 |
| 28.08.2026 | 91,25 | 91,45 | 89,25 | 90,00 | -0,88% | 4.226,00 |
| 27.08.2026 | 91,05 | 92,50 | 89,45 | 90,80 | -0,60% | 11.570,00 |
| 26.08.2026 | 91,10 | 91,80 | 89,35 | 91,35 | 0,05% | 7.629,00 |
| 25.08.2026 | 91,45 | 91,75 | 90,10 | 91,30 | 0,05% | 5.211,00 |
| 24.08.2026 | 91,90 | 92,40 | 89,90 | 91,25 | -1,72% | 8.882,00 |
| 21.08.2026 | 93,45 | 93,50 | 90,45 | 92,85 | -0,70% | 6.832,00 |
| 20.08.2026 | 93,80 | 94,45 | 92,40 | 93,50 | -3,66% | 1.985,00 |