105,200€
2,14%
Echtzeit-Aktienkurs TKMS AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur TKMS AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 104,20 | 108,80 | 103,60 | 105,40 | 2,33% | 4.692,00 |
| 13.08.2026 | 98,00 | 105,40 | 97,60 | 103,00 | 8,42% | 45.394,00 |
| 12.08.2026 | 90,25 | 100,50 | 90,25 | 95,00 | 7,59% | 11.489,00 |
| 11.08.2026 | 86,45 | 88,60 | 85,75 | 88,30 | 1,79% | 1.109,00 |
| 10.08.2026 | 88,55 | 88,80 | 86,45 | 86,75 | -1,70% | 454,00 |
| 07.08.2026 | 90,05 | 92,40 | 87,55 | 88,25 | -2,38% | 2.021,00 |
| 06.08.2026 | 87,50 | 91,30 | 85,85 | 90,40 | 2,15% | 468,00 |
| 05.08.2026 | 89,85 | 90,75 | 88,35 | 88,50 | -2,64% | 728,00 |
| 04.08.2026 | 84,90 | 91,55 | 84,80 | 90,90 | 7,13% | 45.764,00 |
| 03.08.2026 | 82,45 | 85,45 | 82,30 | 84,85 | 3,54% | 1.252,00 |
| 31.07.2026 | 81,10 | 83,40 | 80,90 | 81,95 | 2,63% | 3.362,00 |
| 30.07.2026 | 79,95 | 80,25 | 78,70 | 79,85 | -2,26% | 3.555,00 |
| 29.07.2026 | 82,20 | 82,55 | 79,65 | 81,70 | -0,91% | 4.928,00 |
| 28.07.2026 | 82,45 | 84,85 | 82,35 | 82,45 | 1,73% | 1.101,00 |
| 27.07.2026 | 82,35 | 83,05 | 79,00 | 81,05 | -0,37% | 2.612,00 |
| 24.07.2026 | 80,65 | 81,35 | 79,70 | 81,35 | 0,74% | 1.231,00 |
| 23.07.2026 | 81,20 | 82,40 | 80,55 | 80,75 | -1,76% | 3.770,00 |
| 22.07.2026 | 81,05 | 82,75 | 80,45 | 82,20 | 1,86% | 1.210,00 |
| 21.07.2026 | 79,60 | 81,35 | 78,50 | 80,70 | 1,57% | 948,00 |
| 20.07.2026 | 81,40 | 81,60 | 77,95 | 79,45 | -1,37% | 1.171,00 |
| 17.07.2026 | 80,40 | 81,75 | 79,20 | 80,55 | -0,49% | 1.605,00 |
| 16.07.2026 | 81,35 | 81,90 | 80,00 | 80,95 | -0,92% | 713,00 |
| 15.07.2026 | 82,50 | 83,10 | 80,00 | 81,70 | 1,36% | 2.506,00 |
| 14.07.2026 | 79,80 | 82,10 | 78,75 | 80,60 | 1,70% | 1.161,00 |
| 13.07.2026 | 80,55 | 82,25 | 78,75 | 79,25 | -2,76% | 1.169,00 |
| 10.07.2026 | 85,55 | 85,60 | 80,30 | 81,50 | -5,29% | 4.073,00 |
| 09.07.2026 | 91,15 | 92,30 | 85,95 | 86,05 | -4,07% | 7.180,00 |
| 08.07.2026 | 92,60 | 93,35 | 87,40 | 89,70 | -3,81% | 7.649,00 |
| 07.07.2026 | 98,30 | 100,50 | 88,75 | 93,25 | -0,85% | 28.320,00 |
| 06.07.2026 | 83,85 | 94,85 | 83,70 | 94,05 | 12,50% | 21.097,00 |
| 03.07.2026 | 81,60 | 84,10 | 81,35 | 83,60 | 3,98% | 4.136,00 |
| 02.07.2026 | 76,45 | 82,55 | 75,20 | 80,40 | 5,17% | 4.958,00 |
| 01.07.2026 | 75,15 | 76,75 | 73,50 | 76,45 | 1,12% | 5.226,00 |
| 30.06.2026 | 77,20 | 77,40 | 73,50 | 75,60 | -2,01% | 1.412,00 |
| 29.06.2026 | 75,40 | 77,30 | 74,25 | 77,15 | 4,89% | 1.950,00 |
| 26.06.2026 | 75,65 | 75,65 | 72,30 | 73,55 | -5,46% | 4.134,00 |
| 25.06.2026 | 85,80 | 87,05 | 77,50 | 77,80 | -8,42% | 16.211,00 |
| 24.06.2026 | 77,50 | 85,00 | 77,15 | 84,95 | 17,42% | 20.074,00 |
| 23.06.2026 | 71,80 | 72,55 | 71,20 | 72,35 | -1,70% | 151,00 |
| 22.06.2026 | 74,50 | 74,85 | 72,45 | 73,60 | -1,41% | 813,00 |
| 19.06.2026 | 73,75 | 74,90 | 73,15 | 74,65 | -1,65% | 442,00 |
| 18.06.2026 | 76,40 | 76,65 | 74,75 | 75,90 | 1,61% | 636,00 |
| 17.06.2026 | 72,65 | 75,40 | 72,65 | 74,70 | 2,12% | 2.384,00 |
| 16.06.2026 | 72,55 | 74,65 | 72,25 | 73,15 | 0,41% | 814,00 |
| 15.06.2026 | 72,10 | 74,95 | 72,00 | 72,85 | 2,97% | 3.032,00 |
| 12.06.2026 | 74,15 | 74,55 | 69,80 | 70,75 | -2,21% | 2.911,00 |
| 11.06.2026 | 72,15 | 72,60 | 69,75 | 72,35 | -0,34% | 2.314,00 |
| 10.06.2026 | 73,80 | 73,85 | 70,95 | 72,60 | -2,88% | 2.716,00 |
| 09.06.2026 | 75,65 | 75,70 | 73,75 | 74,75 | -1,58% | 327,00 |
| 08.06.2026 | 74,85 | 76,90 | 74,85 | 75,95 | -0,52% | 445,00 |
| 05.06.2026 | 76,60 | 77,90 | 75,40 | 76,35 | -0,59% | 762,00 |
| 04.06.2026 | 76,25 | 77,05 | 74,70 | 76,80 | 0,39% | 1.867,00 |
| 03.06.2026 | 78,00 | 78,10 | 72,70 | 76,50 | -2,73% | 1.320,00 |
| 02.06.2026 | 80,60 | 81,50 | 77,50 | 78,65 | -2,48% | 1.298,00 |
| 01.06.2026 | 85,70 | 85,70 | 79,35 | 80,65 | -5,01% | 4.619,00 |
| 29.05.2026 | 88,55 | 89,25 | 83,95 | 84,90 | -2,30% | 2.804,00 |
| 28.05.2026 | 81,85 | 89,85 | 81,65 | 86,90 | 2,96% | 9.782,00 |
| 27.05.2026 | 84,30 | 86,70 | 83,70 | 84,40 | 0,60% | 1.414,00 |
| 26.05.2026 | 82,00 | 83,95 | 81,15 | 83,90 | 2,69% | 144,00 |
| 25.05.2026 | 80,10 | 82,65 | 78,85 | 81,70 | 2,32% | 1.792,00 |
| 22.05.2026 | 79,30 | 80,60 | 77,60 | 79,85 | 0,95% | 2.057,00 |
| 21.05.2026 | 79,45 | 80,40 | 79,00 | 79,10 | -1,37% | 65,00 |
| 20.05.2026 | 76,15 | 80,40 | 75,30 | 80,20 | 5,60% | 2.765,00 |
| 19.05.2026 | 71,65 | 76,70 | 70,35 | 75,95 | 7,20% | 2.237,00 |