37,480€
-0,03%
Echtzeit-Aktienkurs TKH GROUP NV CVA EO -,25
Bid:
Ask:
Aktienkurse zur TKH GROUP NV CVA EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |