34,060€
1,92%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 33,46 | 34,16 | 32,95 | 34,06 | 1,92% | - |
| 10.04.2025 | 36,33 | 36,33 | 32,41 | 33,42 | -7,91% | - |
| 09.04.2025 | 32,83 | 36,54 | 32,42 | 36,29 | 9,74% | - |
| 08.04.2025 | 32,62 | 33,87 | 32,62 | 33,07 | 1,50% | - |
| 07.04.2025 | 31,49 | 33,79 | 30,67 | 32,58 | -0,55% | - |
| 04.04.2025 | 34,89 | 34,97 | 32,54 | 32,76 | -6,16% | - |
| 03.04.2025 | 35,99 | 35,99 | 34,64 | 34,91 | -3,00% | - |
| 02.04.2025 | 36,02 | 36,17 | 35,59 | 35,99 | -0,08% | - |
| 01.04.2025 | 36,32 | 36,50 | 35,82 | 36,02 | -1,10% | - |
| 31.03.2025 | 37,28 | 37,48 | 36,12 | 36,42 | -3,11% | - |
| 28.03.2025 | 38,35 | 38,43 | 37,58 | 37,59 | -1,98% | - |
| 27.03.2025 | 38,40 | 38,62 | 38,13 | 38,35 | -0,16% | - |
| 26.03.2025 | 38,23 | 38,92 | 38,14 | 38,41 | 0,47% | - |
| 25.03.2025 | 38,04 | 38,59 | 37,86 | 38,23 | 0,53% | - |
| 24.03.2025 | 38,46 | 38,84 | 37,94 | 38,03 | -1,09% | - |
| 21.03.2025 | 38,84 | 39,06 | 38,37 | 38,45 | -1,44% | - |
| 20.03.2025 | 39,71 | 39,71 | 38,87 | 39,01 | -1,86% | - |
| 19.03.2025 | 40,39 | 40,39 | 39,45 | 39,75 | -1,49% | - |
| 18.03.2025 | 39,37 | 40,42 | 39,36 | 40,35 | 2,39% | - |
| 17.03.2025 | 38,89 | 39,61 | 38,75 | 39,41 | 0,97% | - |
| 14.03.2025 | 37,55 | 39,10 | 37,55 | 39,03 | 3,97% | - |
| 13.03.2025 | 38,18 | 38,32 | 37,45 | 37,54 | -1,98% | - |
| 12.03.2025 | 39,06 | 39,06 | 38,20 | 38,30 | -1,24% | - |
| 11.03.2025 | 38,37 | 39,74 | 38,37 | 38,78 | 1,04% | - |
| 10.03.2025 | 39,04 | 39,51 | 38,03 | 38,38 | -1,74% | - |
| 07.03.2025 | 38,56 | 39,10 | 38,11 | 39,06 | 0,93% | - |
| 06.03.2025 | 38,32 | 39,12 | 38,01 | 38,70 | 0,97% | - |
| 05.03.2025 | 37,20 | 38,79 | 36,65 | 38,33 | 3,71% | - |
| 04.03.2025 | 37,55 | 38,33 | 36,48 | 36,96 | -1,52% | - |
| 03.03.2025 | 37,36 | 37,76 | 37,00 | 37,53 | 1,08% | - |
| 28.02.2025 | 36,95 | 37,34 | 36,61 | 37,13 | -0,24% | - |
| 27.02.2025 | 37,83 | 38,36 | 37,00 | 37,22 | -1,61% | - |
| 26.02.2025 | 37,83 | 38,27 | 37,60 | 37,83 | 0,48% | - |
| 25.02.2025 | 37,00 | 37,84 | 37,00 | 37,65 | 1,76% | - |
| 24.02.2025 | 37,86 | 37,90 | 36,98 | 37,00 | -0,59% | - |
| 21.02.2025 | 37,47 | 37,67 | 36,67 | 37,22 | -0,69% | - |
| 20.02.2025 | 37,32 | 37,75 | 37,30 | 37,48 | 0,24% | - |
| 19.02.2025 | 37,56 | 37,57 | 37,24 | 37,39 | -0,40% | - |
| 18.02.2025 | 37,37 | 37,68 | 37,20 | 37,54 | 0,45% | - |
| 17.02.2025 | 36,94 | 37,38 | 36,94 | 37,37 | 1,00% | - |
| 14.02.2025 | 36,60 | 37,36 | 36,60 | 37,00 | 1,04% | - |
| 13.02.2025 | 36,68 | 36,97 | 36,54 | 36,62 | -0,08% | - |
| 12.02.2025 | 36,48 | 36,69 | 36,24 | 36,65 | 0,41% | - |
| 11.02.2025 | 35,94 | 36,52 | 35,81 | 36,50 | 1,61% | - |
| 10.02.2025 | 35,58 | 35,94 | 35,58 | 35,92 | 0,90% | - |
| 07.02.2025 | 36,28 | 36,39 | 35,58 | 35,60 | -1,93% | - |
| 06.02.2025 | 35,49 | 36,34 | 35,37 | 36,30 | 2,22% | - |
| 05.02.2025 | 34,87 | 35,68 | 34,85 | 35,51 | 1,37% | - |
| 04.02.2025 | 34,96 | 35,17 | 34,60 | 35,03 | 0,09% | - |
| 03.02.2025 | 34,55 | 35,28 | 34,38 | 35,00 | -1,13% | - |
| 31.01.2025 | 35,44 | 35,70 | 35,30 | 35,40 | -0,14% | 20,00 |
| 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% | - |