79,350€
3,12%
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 | 77,10 | 79,60 | 77,00 | 79,20 | 2,92% | 1.340,00 |
| 13.10.2026 | 77,60 | 78,80 | 76,25 | 76,95 | -0,32% | 406,00 |
| 12.10.2026 | 75,25 | 77,75 | 73,90 | 77,20 | 3,62% | 1.354,00 |
| 09.10.2026 | 75,85 | 75,95 | 73,80 | 74,50 | -0,20% | 7.511,00 |
| 08.10.2026 | 74,85 | 75,70 | 72,50 | 74,65 | -0,40% | 4.506,00 |
| 07.10.2026 | 77,10 | 78,65 | 74,10 | 74,95 | -3,85% | 1.529,00 |
| 06.10.2026 | 80,85 | 81,50 | 77,30 | 77,95 | -2,87% | 1.429,00 |
| 05.10.2026 | 78,70 | 80,75 | 78,00 | 80,25 | 1,84% | 816,00 |
| 02.10.2026 | 80,40 | 81,45 | 78,10 | 78,80 | -1,62% | 1.686,00 |
| 01.10.2026 | 81,60 | 82,35 | 79,75 | 80,10 | -2,20% | 455,00 |
| 30.09.2026 | 80,95 | 82,60 | 80,10 | 81,90 | 1,68% | 340,00 |
| 29.09.2026 | 82,40 | 82,50 | 79,70 | 80,55 | -1,83% | 2.170,00 |
| 28.09.2026 | 84,10 | 84,30 | 81,70 | 82,05 | -2,32% | 836,00 |
| 25.09.2026 | 85,55 | 85,65 | 83,85 | 84,00 | -1,47% | 74,00 |
| 24.09.2026 | 85,30 | 86,30 | 83,20 | 85,25 | -0,23% | 1.868,00 |
| 23.09.2026 | 84,10 | 86,00 | 83,25 | 85,45 | 0,71% | 3.401,00 |
| 22.09.2026 | 84,15 | 84,95 | 83,45 | 84,85 | 0,77% | 43,00 |
| 21.09.2026 | 86,95 | 87,15 | 82,75 | 84,20 | -3,33% | 36.210,00 |
| 18.09.2026 | 86,70 | 88,95 | 86,40 | 87,10 | 2,71% | 255,00 |
| 17.09.2026 | 83,25 | 85,95 | 82,55 | 84,80 | 2,54% | 588,00 |
| 16.09.2026 | 82,95 | 83,65 | 82,00 | 82,70 | 0,30% | 1.000,00 |
| 15.09.2026 | 81,20 | 82,60 | 80,35 | 82,45 | 0,86% | 65,00 |
| 14.09.2026 | 83,60 | 83,75 | 81,00 | 81,75 | -2,10% | 1.695,00 |
| 11.09.2026 | 84,00 | 85,15 | 83,00 | 83,50 | -0,06% | 42,00 |
| 10.09.2026 | 84,40 | 84,40 | 82,60 | 83,55 | -2,05% | 978,00 |
| 09.09.2026 | 86,40 | 86,45 | 84,50 | 85,30 | -0,12% | 174,00 |
| 08.09.2026 | 84,35 | 85,80 | 84,10 | 85,40 | 1,18% | 100,00 |
| 07.09.2026 | 83,95 | 85,30 | 82,50 | 84,40 | 1,32% | 928,00 |
| 04.09.2026 | 83,80 | 84,00 | 83,10 | 83,30 | 0,00% | 413,00 |
| 03.09.2026 | 84,25 | 84,25 | 82,30 | 83,30 | -1,24% | 1.873,00 |
| 02.09.2026 | 83,05 | 85,25 | 81,90 | 84,35 | 1,08% | 2.145,00 |
| 01.09.2026 | 88,35 | 88,40 | 82,90 | 83,45 | -5,28% | 43.186,00 |
| 31.08.2026 | 89,90 | 90,00 | 87,85 | 88,10 | -1,51% | 860,00 |
| 28.08.2026 | 91,20 | 91,60 | 89,30 | 89,45 | -0,56% | 3.400,00 |
| 27.08.2026 | 91,15 | 92,45 | 89,60 | 89,95 | -0,94% | 1.753,00 |
| 26.08.2026 | 91,55 | 91,75 | 89,30 | 90,80 | -0,71% | 2.122,00 |
| 25.08.2026 | 91,30 | 91,70 | 90,50 | 91,45 | 0,94% | 2.500,00 |
| 24.08.2026 | 92,40 | 92,45 | 90,00 | 90,60 | -1,20% | 2.607,00 |
| 21.08.2026 | 93,60 | 93,70 | 90,55 | 91,70 | -2,76% | 2.690,00 |
| 20.08.2026 | 96,90 | 97,05 | 94,25 | 94,30 | -2,13% | 1.450,00 |
| 19.08.2026 | 96,35 | 98,65 | 95,40 | 96,35 | -0,41% | 707,00 |
| 18.08.2026 | 99,80 | 102,00 | 95,75 | 96,75 | -3,25% | 1.316,00 |
| 17.08.2026 | 103,00 | 103,40 | 99,75 | 100,00 | -4,21% | 1.318,00 |
| 14.08.2026 | 104,20 | 108,80 | 103,60 | 104,40 | 1,36% | 6.280,00 |
| 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 |