35,390€
1,58%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 34,86 | 35,68 | 34,82 | 35,45 | 1,75% | - |
| 29.01.2025 | 34,58 | 35,09 | 34,48 | 34,84 | 0,75% | - |
| 28.01.2025 | 34,50 | 35,16 | 34,31 | 34,58 | -0,06% | - |
| 27.01.2025 | 34,93 | 34,93 | 33,96 | 34,60 | -1,59% | - |
| 24.01.2025 | 34,97 | 35,33 | 34,88 | 35,16 | 0,54% | - |
| 23.01.2025 | 34,98 | 35,07 | 34,72 | 34,97 | -0,03% | 200,00 |
| 22.01.2025 | 35,08 | 35,25 | 34,98 | 34,98 | -0,29% | - |
| 21.01.2025 | 35,06 | 35,27 | 34,80 | 35,08 | 0,06% | - |
| 20.01.2025 | 34,60 | 35,08 | 34,48 | 35,06 | 1,30% | - |
| 17.01.2025 | 34,40 | 34,92 | 34,36 | 34,61 | 0,61% | - |
| 16.01.2025 | 34,25 | 34,88 | 34,22 | 34,40 | 0,15% | - |
| 15.01.2025 | 34,07 | 34,56 | 34,05 | 34,35 | 0,82% | - |
| 14.01.2025 | 34,72 | 34,93 | 33,85 | 34,07 | -1,53% | - |
| 13.01.2025 | 34,19 | 34,60 | 33,89 | 34,60 | 0,76% | - |
| 10.01.2025 | 34,37 | 34,67 | 34,23 | 34,34 | -0,23% | - |
| 09.01.2025 | 34,25 | 34,45 | 34,09 | 34,42 | 0,50% | - |
| 08.01.2025 | 34,78 | 34,96 | 33,92 | 34,25 | -1,52% | - |
| 07.01.2025 | 34,07 | 34,92 | 34,03 | 34,78 | 2,08% | - |
| 06.01.2025 | 34,21 | 34,46 | 33,92 | 34,07 | -0,06% | - |
| 03.01.2025 | 33,39 | 34,12 | 33,37 | 34,09 | 2,10% | - |
| 02.01.2025 | 33,24 | 33,86 | 33,24 | 33,39 | 0,63% | - |
| 30.12.2024 | 33,35 | 33,41 | 33,12 | 33,18 | -0,30% | - |
| 27.12.2024 | 33,30 | 33,53 | 33,08 | 33,28 | -0,06% | - |
| 23.12.2024 | 32,15 | 33,38 | 32,15 | 33,30 | 3,58% | - |
| 20.12.2024 | 30,79 | 32,82 | 30,75 | 32,15 | 3,81% | - |
| 19.12.2024 | 31,29 | 31,48 | 30,87 | 30,97 | -1,28% | - |
| 18.12.2024 | 30,28 | 31,89 | 30,18 | 31,37 | 3,60% | - |
| 17.12.2024 | 30,96 | 30,96 | 30,23 | 30,28 | -2,20% | - |
| 16.12.2024 | 31,16 | 31,16 | 30,67 | 30,96 | -0,51% | 100,00 |
| 13.12.2024 | 30,93 | 31,25 | 30,89 | 31,12 | 0,61% | - |
| 12.12.2024 | 31,02 | 31,87 | 30,77 | 30,93 | -0,29% | - |
| 11.12.2024 | 30,93 | 31,05 | 30,67 | 31,02 | 0,29% | - |
| 10.12.2024 | 31,05 | 31,17 | 30,77 | 30,93 | -0,26% | - |
| 09.12.2024 | 31,12 | 31,31 | 30,91 | 31,01 | -0,35% | - |
| 06.12.2024 | 31,03 | 31,18 | 30,97 | 31,12 | 0,29% | - |
| 05.12.2024 | 31,20 | 31,49 | 30,98 | 31,03 | -0,67% | - |
| 04.12.2024 | 30,90 | 31,32 | 30,80 | 31,24 | 1,00% | - |
| 03.12.2024 | 30,86 | 31,11 | 30,69 | 30,93 | 0,23% | - |
| 02.12.2024 | 30,61 | 30,89 | 30,39 | 30,86 | 0,33% | - |
| 29.11.2024 | 30,72 | 30,89 | 30,55 | 30,76 | 0,13% | - |
| 28.11.2024 | 30,97 | 31,13 | 30,69 | 30,72 | -0,81% | - |
| 27.11.2024 | 30,79 | 31,21 | 30,79 | 30,97 | 0,23% | - |
| 26.11.2024 | 31,62 | 31,83 | 30,81 | 30,90 | -2,98% | - |
| 25.11.2024 | 31,89 | 32,26 | 31,75 | 31,85 | -0,25% | - |
| 22.11.2024 | 32,05 | 32,13 | 31,53 | 31,93 | -0,37% | - |
| 21.11.2024 | 32,08 | 32,16 | 31,51 | 32,05 | -0,09% | - |
| 20.11.2024 | 32,30 | 32,67 | 31,82 | 32,08 | -0,68% | - |
| 19.11.2024 | 32,64 | 32,89 | 32,03 | 32,30 | -1,04% | - |
| 18.11.2024 | 33,65 | 33,74 | 32,58 | 32,64 | -2,89% | - |
| 15.11.2024 | 33,07 | 33,91 | 32,96 | 33,61 | 1,39% | - |
| 14.11.2024 | 32,60 | 33,29 | 32,11 | 33,15 | 1,56% | - |
| 13.11.2024 | 32,84 | 32,93 | 32,25 | 32,64 | -0,85% | - |
| 12.11.2024 | 36,61 | 36,61 | 32,44 | 32,92 | -10,08% | 420,00 |
| 11.11.2024 | 36,59 | 36,97 | 36,31 | 36,61 | 0,16% | - |
| 08.11.2024 | 36,38 | 36,63 | 36,13 | 36,55 | 0,47% | - |
| 07.11.2024 | 36,56 | 36,84 | 35,65 | 36,38 | -0,71% | 60,00 |
| 06.11.2024 | 36,50 | 37,25 | 36,08 | 36,64 | 0,11% | - |
| 05.11.2024 | 36,49 | 36,74 | 36,12 | 36,60 | 0,16% | - |
| 04.11.2024 | 37,01 | 37,14 | 36,40 | 36,54 | -1,27% | - |
| 01.11.2024 | 37,40 | 37,44 | 36,83 | 37,01 | -1,15% | - |
| 31.10.2024 | 37,55 | 37,75 | 37,21 | 37,44 | -0,66% | - |
| 30.10.2024 | 38,29 | 38,43 | 37,65 | 37,69 | -1,93% | - |
| 29.10.2024 | 38,47 | 38,69 | 38,26 | 38,43 | -0,10% | - |
| 28.10.2024 | 38,02 | 38,57 | 37,79 | 38,47 | 1,18% | - |
| 25.10.2024 | 39,42 | 39,42 | 37,29 | 38,02 | -3,65% | - |
| 24.10.2024 | 37,00 | 40,30 | 36,96 | 39,46 | 6,65% | - |
| 23.10.2024 | 37,33 | 37,67 | 36,89 | 37,00 | -0,75% | - |
| 22.10.2024 | 37,57 | 37,75 | 37,01 | 37,28 | -1,04% | - |
| 21.10.2024 | 37,98 | 38,19 | 37,39 | 37,67 | -0,97% | - |
| 18.10.2024 | 37,80 | 38,43 | 37,71 | 38,04 | 0,53% | - |
| 17.10.2024 | 38,02 | 38,12 | 37,65 | 37,84 | -0,58% | - |
| 16.10.2024 | 37,77 | 38,09 | 37,48 | 38,06 | 0,77% | - |
| 15.10.2024 | 38,28 | 38,42 | 37,60 | 37,77 | -1,20% | - |
| 14.10.2024 | 37,42 | 38,27 | 37,42 | 38,23 | 1,92% | - |
| 11.10.2024 | 37,69 | 37,69 | 37,23 | 37,51 | -0,48% | - |
| 10.10.2024 | 37,84 | 37,84 | 37,32 | 37,69 | -0,40% | - |
| 09.10.2024 | 37,66 | 37,89 | 37,42 | 37,84 | 0,61% | - |
| 08.10.2024 | 37,37 | 37,73 | 37,27 | 37,61 | 0,00% | - |
| 07.10.2024 | 37,86 | 37,95 | 37,12 | 37,61 | -0,50% | - |
| 04.10.2024 | 37,12 | 38,03 | 37,12 | 37,80 | 1,83% | - |
| 03.10.2024 | 37,51 | 37,51 | 36,75 | 37,12 | -1,20% | - |
| 02.10.2024 | 37,48 | 38,01 | 37,25 | 37,57 | 0,45% | - |
| 01.10.2024 | 37,89 | 38,29 | 37,22 | 37,40 | -1,16% | - |
| 30.09.2024 | 38,09 | 38,23 | 37,61 | 37,84 | -0,42% | - |
| 27.09.2024 | 38,03 | 38,37 | 37,88 | 38,00 | 0,08% | - |
| 26.09.2024 | 37,31 | 38,15 | 37,31 | 37,97 | 1,63% | - |
| 25.09.2024 | 36,85 | 37,55 | 36,54 | 37,36 | 1,38% | - |
| 24.09.2024 | 37,44 | 37,65 | 36,65 | 36,85 | -1,21% | - |
| 23.09.2024 | 36,95 | 37,35 | 36,62 | 37,30 | 0,95% | - |
| 20.09.2024 | 37,96 | 37,96 | 36,91 | 36,95 | -2,66% | - |
| 19.09.2024 | 37,44 | 37,96 | 37,26 | 37,96 | 2,24% | - |
| 18.09.2024 | 37,17 | 37,30 | 36,93 | 37,13 | -0,11% | - |
| 17.09.2024 | 36,45 | 37,25 | 36,31 | 37,17 | 2,09% | - |
| 16.09.2024 | 36,69 | 36,73 | 36,15 | 36,41 | -0,76% | - |
| 13.09.2024 | 36,24 | 36,73 | 36,01 | 36,69 | 1,24% | - |
| 12.09.2024 | 36,08 | 36,49 | 35,71 | 36,24 | 0,55% | - |
| 11.09.2024 | 35,78 | 36,15 | 35,53 | 36,04 | 0,84% | - |
| 10.09.2024 | 36,31 | 36,31 | 35,53 | 35,74 | -1,79% | - |
| 09.09.2024 | 35,66 | 36,39 | 35,66 | 36,39 | 2,16% | - |
| 06.09.2024 | 36,56 | 36,82 | 35,53 | 35,62 | -2,68% | - |