37,960€
2,24%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 36,58 | 36,83 | 36,39 | 36,60 | 0,16% | - |
| 04.09.2024 | 36,12 | 36,67 | 35,86 | 36,54 | 0,41% | - |
| 03.09.2024 | 37,13 | 37,36 | 36,31 | 36,39 | -1,99% | - |
| 02.09.2024 | 37,05 | 37,25 | 36,65 | 37,13 | -0,03% | - |
| 30.08.2024 | 36,80 | 37,27 | 36,71 | 37,14 | 0,81% | - |
| 29.08.2024 | 36,20 | 36,95 | 36,10 | 36,84 | 1,88% | - |
| 28.08.2024 | 36,49 | 36,60 | 36,10 | 36,16 | -0,90% | - |
| 27.08.2024 | 36,62 | 36,79 | 36,39 | 36,49 | -0,11% | - |
| 26.08.2024 | 36,83 | 36,92 | 36,52 | 36,53 | -1,14% | - |
| 23.08.2024 | 36,92 | 37,15 | 36,67 | 36,95 | 0,43% | - |
| 22.08.2024 | 37,69 | 37,69 | 36,73 | 36,79 | -2,39% | - |
| 21.08.2024 | 37,21 | 37,79 | 36,93 | 37,69 | 1,54% | - |
| 20.08.2024 | 37,29 | 37,43 | 36,83 | 37,12 | -0,46% | - |
| 19.08.2024 | 37,12 | 37,38 | 37,03 | 37,29 | 0,46% | - |
| 16.08.2024 | 36,87 | 37,31 | 36,21 | 37,12 | 0,57% | - |
| 15.08.2024 | 36,44 | 36,91 | 36,07 | 36,91 | 1,68% | - |
| 14.08.2024 | 36,73 | 37,04 | 35,91 | 36,30 | -1,17% | - |
| 13.08.2024 | 38,92 | 39,32 | 35,52 | 36,73 | -5,63% | 560,00 |
| 12.08.2024 | 38,56 | 39,00 | 38,56 | 38,92 | 1,17% | - |
| 09.08.2024 | 38,68 | 38,84 | 38,25 | 38,47 | -0,90% | - |
| 08.08.2024 | 38,39 | 38,82 | 38,13 | 38,82 | 1,60% | - |
| 07.08.2024 | 38,56 | 38,93 | 38,09 | 38,21 | 0,39% | 29,00 |
| 06.08.2024 | 38,30 | 38,86 | 37,73 | 38,06 | -0,99% | - |
| 05.08.2024 | 37,79 | 38,58 | 36,42 | 38,44 | 0,03% | - |
| 02.08.2024 | 38,68 | 39,07 | 38,27 | 38,43 | -1,71% | 50,00 |
| 01.08.2024 | 40,59 | 40,65 | 38,86 | 39,10 | -3,67% | 250,00 |
| 31.07.2024 | 40,16 | 40,79 | 40,16 | 40,59 | 1,32% | - |
| 30.07.2024 | 40,22 | 40,35 | 39,85 | 40,06 | -0,40% | - |
| 29.07.2024 | 40,58 | 40,71 | 40,02 | 40,22 | -0,64% | 250,00 |
| 26.07.2024 | 40,61 | 40,67 | 40,21 | 40,48 | -0,22% | - |
| 25.07.2024 | 40,53 | 40,77 | 39,59 | 40,57 | -0,25% | - |
| 24.07.2024 | 40,36 | 41,15 | 40,24 | 40,67 | 0,17% | - |
| 23.07.2024 | 41,08 | 41,15 | 40,47 | 40,60 | -1,29% | - |
| 22.07.2024 | 41,27 | 41,53 | 40,91 | 41,13 | -0,34% | - |
| 19.07.2024 | 42,21 | 42,32 | 41,13 | 41,27 | -2,34% | - |
| 18.07.2024 | 42,73 | 42,94 | 42,11 | 42,26 | -0,96% | - |
| 17.07.2024 | 43,30 | 43,30 | 42,35 | 42,67 | -1,45% | - |
| 16.07.2024 | 43,32 | 43,70 | 42,97 | 43,30 | -0,05% | - |
| 15.07.2024 | 43,42 | 43,73 | 43,17 | 43,32 | -0,23% | - |
| 12.07.2024 | 42,95 | 43,63 | 42,70 | 43,42 | 1,19% | - |
| 11.07.2024 | 42,53 | 42,96 | 42,27 | 42,91 | 0,89% | - |
| 10.07.2024 | 42,62 | 42,80 | 42,31 | 42,53 | -0,21% | - |
| 09.07.2024 | 43,48 | 43,67 | 42,51 | 42,62 | -1,98% | - |
| 08.07.2024 | 44,04 | 44,27 | 43,43 | 43,48 | -1,27% | - |
| 05.07.2024 | 42,24 | 44,79 | 42,18 | 44,04 | 4,11% | 37,00 |
| 04.07.2024 | 41,92 | 42,35 | 41,83 | 42,30 | 0,79% | - |
| 03.07.2024 | 41,35 | 41,97 | 41,20 | 41,97 | 1,50% | - |
| 02.07.2024 | 41,34 | 41,40 | 40,87 | 41,35 | 0,17% | - |
| 01.07.2024 | 40,74 | 41,51 | 40,74 | 41,28 | 1,08% | - |
| 28.06.2024 | 40,81 | 41,27 | 40,57 | 40,84 | 0,07% | - |
| 27.06.2024 | 40,82 | 40,93 | 40,47 | 40,81 | 0,22% | - |
| 26.06.2024 | 40,91 | 41,75 | 40,31 | 40,72 | -0,37% | - |
| 25.06.2024 | 40,71 | 40,93 | 40,48 | 40,87 | 0,49% | - |
| 24.06.2024 | 40,30 | 40,99 | 39,95 | 40,67 | 0,72% | - |
| 21.06.2024 | 40,81 | 40,91 | 40,19 | 40,38 | -1,05% | - |
| 20.06.2024 | 40,01 | 40,86 | 39,87 | 40,81 | 2,23% | - |
| 19.06.2024 | 40,41 | 40,46 | 39,84 | 39,92 | -1,21% | - |
| 18.06.2024 | 40,49 | 40,70 | 40,23 | 40,41 | -0,20% | - |
| 17.06.2024 | 40,24 | 40,73 | 40,15 | 40,49 | 1,00% | - |
| 14.06.2024 | 41,17 | 41,27 | 39,83 | 40,09 | -2,50% | - |
| 13.06.2024 | 42,31 | 42,36 | 40,97 | 41,12 | -2,93% | - |
| 12.06.2024 | 41,88 | 42,55 | 41,71 | 42,36 | 1,00% | - |
| 11.06.2024 | 42,31 | 42,67 | 41,71 | 41,94 | -1,11% | - |
| 10.06.2024 | 42,54 | 42,71 | 42,12 | 42,41 | -0,66% | - |
| 07.06.2024 | 42,74 | 42,80 | 42,33 | 42,69 | -0,12% | - |
| 06.06.2024 | 43,07 | 43,09 | 42,42 | 42,74 | -0,88% | - |
| 05.06.2024 | 42,66 | 43,12 | 42,31 | 43,12 | 1,08% | - |
| 04.06.2024 | 42,82 | 42,95 | 42,45 | 42,66 | -0,37% | - |
| 03.06.2024 | 43,06 | 43,33 | 42,66 | 42,82 | -0,67% | - |
| 31.05.2024 | 43,16 | 43,20 | 42,55 | 43,11 | -0,02% | - |
| 30.05.2024 | 42,54 | 43,23 | 42,48 | 43,12 | 1,13% | - |
| 29.05.2024 | 43,76 | 43,76 | 42,64 | 42,64 | -2,56% | - |
| 28.05.2024 | 43,31 | 43,85 | 43,23 | 43,76 | 1,04% | - |
| 27.05.2024 | 42,37 | 43,41 | 42,37 | 43,31 | 2,12% | - |
| 24.05.2024 | 40,78 | 43,10 | 40,73 | 42,41 | 4,00% | 200,00 |
| 23.05.2024 | 41,15 | 41,26 | 40,72 | 40,78 | -0,42% | - |
| 22.05.2024 | 40,88 | 41,05 | 40,66 | 40,95 | 0,17% | - |
| 21.05.2024 | 41,13 | 41,70 | 40,67 | 40,88 | -0,61% | - |
| 20.05.2024 | 41,17 | 41,46 | 40,93 | 41,13 | -0,10% | - |
| 17.05.2024 | 40,49 | 41,19 | 40,38 | 41,17 | 1,83% | - |
| 16.05.2024 | 40,30 | 40,65 | 40,25 | 40,43 | 0,32% | - |
| 15.05.2024 | 39,72 | 40,66 | 39,70 | 40,30 | 1,46% | - |
| 14.05.2024 | 39,44 | 39,74 | 39,29 | 39,72 | 0,71% | - |
| 13.05.2024 | 39,45 | 39,59 | 39,28 | 39,44 | 0,13% | - |
| 10.05.2024 | 39,96 | 40,06 | 39,21 | 39,39 | -1,55% | - |
| 09.05.2024 | 41,38 | 41,38 | 39,56 | 40,01 | -3,31% | - |
| 08.05.2024 | 41,60 | 41,95 | 41,18 | 41,38 | -0,53% | - |
| 07.05.2024 | 41,20 | 41,67 | 40,76 | 41,60 | 0,97% | - |
| 06.05.2024 | 40,12 | 41,72 | 38,41 | 41,20 | 2,69% | - |
| 03.05.2024 | 39,96 | 40,65 | 39,86 | 40,12 | 0,20% | - |