34,760€
-0,20%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 34,72 | 34,80 | 34,66 | 34,77 | -0,17% | - |
| 22.08.2025 | 34,29 | 34,84 | 34,17 | 34,83 | 1,60% | - |
| 21.08.2025 | 34,29 | 34,37 | 34,15 | 34,28 | -0,03% | - |
| 20.08.2025 | 34,12 | 34,39 | 34,11 | 34,29 | 0,18% | 300,00 |
| 19.08.2025 | 33,92 | 34,43 | 33,88 | 34,23 | 0,82% | - |
| 18.08.2025 | 33,86 | 33,97 | 33,51 | 33,95 | 0,56% | - |
| 15.08.2025 | 33,74 | 34,12 | 33,53 | 33,76 | 0,18% | - |
| 14.08.2025 | 33,31 | 33,77 | 33,27 | 33,70 | 0,78% | - |
| 13.08.2025 | 33,49 | 34,22 | 33,39 | 33,44 | 0,12% | - |
| 12.08.2025 | 35,78 | 35,96 | 32,47 | 33,40 | -6,60% | - |
| 11.08.2025 | 36,15 | 36,19 | 35,58 | 35,76 | -0,94% | - |
| 08.08.2025 | 35,72 | 36,14 | 35,61 | 36,10 | 1,06% | - |
| 07.08.2025 | 35,42 | 35,93 | 35,32 | 35,72 | 1,13% | - |
| 06.08.2025 | 35,70 | 36,00 | 35,20 | 35,32 | -1,12% | - |
| 05.08.2025 | 35,53 | 35,80 | 35,32 | 35,72 | 0,70% | - |
| 04.08.2025 | 35,54 | 35,83 | 35,35 | 35,47 | -0,39% | - |
| 01.08.2025 | 36,12 | 36,12 | 35,44 | 35,61 | -1,30% | - |
| 31.07.2025 | 36,89 | 36,93 | 36,02 | 36,08 | -1,85% | - |
| 30.07.2025 | 36,75 | 36,95 | 36,53 | 36,76 | 0,05% | - |
| 29.07.2025 | 36,83 | 37,03 | 36,70 | 36,74 | -0,14% | - |
| 28.07.2025 | 37,24 | 37,33 | 36,70 | 36,79 | -0,38% | - |
| 25.07.2025 | 37,01 | 37,18 | 36,56 | 36,93 | -0,08% | - |
| 24.07.2025 | 38,03 | 38,07 | 36,95 | 36,96 | -2,79% | - |
| 23.07.2025 | 38,07 | 38,18 | 37,49 | 38,02 | 0,82% | - |
| 22.07.2025 | 37,97 | 38,12 | 37,34 | 37,71 | -0,82% | - |
| 21.07.2025 | 38,45 | 38,58 | 38,01 | 38,02 | -1,09% | - |
| 18.07.2025 | 38,73 | 39,16 | 38,39 | 38,44 | -0,80% | - |
| 17.07.2025 | 38,03 | 38,87 | 37,99 | 38,75 | 1,89% | - |
| 16.07.2025 | 38,41 | 38,51 | 37,62 | 38,03 | -1,07% | - |
| 15.07.2025 | 38,26 | 38,74 | 38,22 | 38,44 | 0,50% | - |
| 14.07.2025 | 37,80 | 38,39 | 37,76 | 38,25 | -0,65% | - |
| 11.07.2025 | 38,82 | 38,82 | 38,34 | 38,50 | -1,03% | - |
| 10.07.2025 | 38,22 | 39,07 | 38,08 | 38,90 | 1,78% | - |
| 09.07.2025 | 38,40 | 38,55 | 38,02 | 38,22 | -0,42% | - |
| 08.07.2025 | 37,89 | 38,40 | 37,89 | 38,38 | 1,37% | - |
| 07.07.2025 | 38,16 | 38,24 | 37,82 | 37,86 | -0,29% | - |
| 04.07.2025 | 38,65 | 38,65 | 37,91 | 37,97 | -1,73% | - |
| 03.07.2025 | 38,75 | 39,16 | 38,61 | 38,64 | -0,18% | - |
| 02.07.2025 | 38,47 | 38,96 | 38,43 | 38,71 | 0,62% | - |
| 01.07.2025 | 38,95 | 39,00 | 38,22 | 38,47 | -1,26% | - |
| 30.06.2025 | 39,06 | 39,14 | 38,80 | 38,96 | -0,03% | - |
| 27.06.2025 | 37,92 | 39,07 | 37,90 | 38,97 | 2,90% | - |
| 26.06.2025 | 37,18 | 37,93 | 37,04 | 37,87 | 2,02% | - |
| 25.06.2025 | 36,98 | 37,50 | 36,98 | 37,12 | 0,38% | - |
| 24.06.2025 | 37,02 | 37,24 | 36,82 | 36,98 | 1,12% | - |
| 23.06.2025 | 36,31 | 36,61 | 36,10 | 36,57 | 0,69% | - |
| 20.06.2025 | 36,84 | 36,97 | 36,26 | 36,32 | -0,66% | - |
| 19.06.2025 | 36,95 | 37,00 | 36,34 | 36,56 | -1,19% | - |
| 18.06.2025 | 37,65 | 37,75 | 36,88 | 37,00 | -1,44% | - |
| 17.06.2025 | 37,85 | 37,90 | 37,51 | 37,54 | -0,82% | - |
| 16.06.2025 | 37,45 | 38,27 | 37,45 | 37,85 | 1,12% | - |
| 13.06.2025 | 37,75 | 38,05 | 37,37 | 37,43 | -2,75% | - |
| 12.06.2025 | 38,60 | 38,78 | 38,07 | 38,49 | -0,23% | - |
| 11.06.2025 | 38,13 | 39,06 | 38,13 | 38,58 | 0,47% | - |
| 10.06.2025 | 37,64 | 38,45 | 37,64 | 38,40 | 2,02% | - |
| 09.06.2025 | 37,48 | 37,93 | 37,34 | 37,64 | 0,43% | - |
| 06.06.2025 | 37,47 | 37,84 | 37,40 | 37,48 | -0,03% | - |
| 05.06.2025 | 37,43 | 37,95 | 37,38 | 37,49 | 0,24% | - |
| 04.06.2025 | 37,54 | 37,78 | 37,36 | 37,40 | -0,37% | - |
| 03.06.2025 | 37,68 | 37,76 | 36,97 | 37,54 | -0,66% | - |
| 02.06.2025 | 37,95 | 38,05 | 37,45 | 37,79 | -0,79% | - |
| 30.05.2025 | 38,20 | 38,29 | 37,79 | 38,09 | -0,29% | - |
| 29.05.2025 | 37,98 | 38,34 | 37,80 | 38,20 | 1,81% | - |
| 28.05.2025 | 36,85 | 37,74 | 36,81 | 37,52 | 1,54% | - |
| 27.05.2025 | 36,99 | 37,11 | 36,74 | 36,95 | -0,14% | - |
| 26.05.2025 | 37,13 | 37,20 | 36,70 | 37,00 | 1,54% | - |
| 23.05.2025 | 36,75 | 37,28 | 35,83 | 36,44 | -1,25% | - |
| 22.05.2025 | 36,95 | 37,15 | 36,49 | 36,90 | 0,00% | - |
| 21.05.2025 | 37,74 | 37,78 | 36,72 | 36,90 | -2,38% | - |
| 20.05.2025 | 37,27 | 37,81 | 36,94 | 37,80 | 1,42% | - |
| 19.05.2025 | 37,02 | 38,04 | 36,20 | 37,27 | -3,70% | - |
| 16.05.2025 | 38,64 | 39,26 | 38,50 | 38,70 | 0,39% | - |
| 15.05.2025 | 38,64 | 38,91 | 38,45 | 38,55 | -0,34% | - |
| 14.05.2025 | 38,32 | 38,84 | 37,94 | 38,68 | 0,91% | - |
| 13.05.2025 | 37,01 | 38,63 | 36,74 | 38,33 | 3,57% | 100,00 |
| 12.05.2025 | 36,41 | 37,38 | 36,41 | 37,01 | 1,90% | - |
| 09.05.2025 | 36,67 | 36,73 | 36,29 | 36,32 | -0,41% | - |
| 08.05.2025 | 36,48 | 36,95 | 36,01 | 36,47 | -0,03% | - |
| 07.05.2025 | 35,37 | 36,52 | 35,08 | 36,48 | 3,11% | - |
| 06.05.2025 | 36,03 | 36,17 | 34,87 | 35,38 | -2,08% | - |
| 05.05.2025 | 35,78 | 36,22 | 35,44 | 36,13 | 0,95% | - |
| 02.05.2025 | 35,24 | 35,81 | 34,82 | 35,79 | 2,67% | - |
| 30.04.2025 | 34,73 | 34,99 | 34,15 | 34,86 | 0,37% | - |
| 29.04.2025 | 35,23 | 35,23 | 34,49 | 34,73 | -1,39% | - |
| 28.04.2025 | 35,23 | 36,23 | 34,99 | 35,22 | 0,06% | 60,00 |
| 25.04.2025 | 35,26 | 35,49 | 35,09 | 35,20 | 0,20% | - |
| 24.04.2025 | 35,03 | 35,43 | 34,82 | 35,13 | 0,29% | - |
| 23.04.2025 | 34,85 | 35,45 | 34,32 | 35,03 | 2,28% | - |
| 22.04.2025 | 34,54 | 34,55 | 33,20 | 34,25 | -0,87% | - |
| 17.04.2025 | 34,37 | 34,83 | 34,37 | 34,55 | 0,49% | - |
| 16.04.2025 | 34,77 | 34,84 | 34,03 | 34,38 | -1,12% | - |
| 15.04.2025 | 34,96 | 35,30 | 34,57 | 34,77 | -0,57% | - |
| 14.04.2025 | 34,06 | 35,28 | 34,06 | 34,97 | 2,67% | - |
| 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% | - |