50,375€
1,62%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 50,53 | 50,58 | 50,43 | 50,43 | 1,72% | - |
| 20.10.2026 | 50,53 | 50,68 | 49,33 | 49,57 | -2,04% | 2.187,00 |
| 19.10.2026 | 51,60 | 51,60 | 50,55 | 50,60 | -1,27% | - |
| 16.10.2026 | 50,90 | 51,48 | 50,70 | 51,25 | 0,79% | - |
| 15.10.2026 | 53,05 | 53,05 | 50,85 | 50,85 | -4,33% | - |
| 14.10.2026 | 54,38 | 54,65 | 53,00 | 53,15 | -1,48% | - |
| 13.10.2026 | 53,38 | 54,15 | 52,90 | 53,95 | 1,12% | - |
| 12.10.2026 | 53,63 | 53,63 | 52,88 | 53,35 | -0,09% | - |
| 09.10.2026 | 53,25 | 53,95 | 53,13 | 53,40 | 2,10% | - |
| 08.10.2026 | 53,90 | 53,90 | 52,30 | 52,30 | -2,97% | - |
| 07.10.2026 | 54,38 | 54,55 | 53,50 | 53,90 | -1,19% | - |
| 06.10.2026 | 54,18 | 55,20 | 53,88 | 54,55 | 0,74% | - |
| 05.10.2026 | 54,23 | 54,58 | 53,63 | 54,15 | -0,46% | - |
| 02.10.2026 | 54,03 | 54,65 | 53,70 | 54,40 | 1,59% | - |
| 01.10.2026 | 53,30 | 53,88 | 53,25 | 53,55 | -0,28% | - |
| 30.09.2026 | 54,90 | 54,90 | 53,68 | 53,70 | -1,10% | - |
| 29.09.2026 | 53,30 | 54,40 | 52,95 | 54,30 | 1,50% | - |
| 28.09.2026 | 53,53 | 54,10 | 52,98 | 53,50 | -0,47% | - |
| 25.09.2026 | 53,70 | 53,98 | 53,58 | 53,75 | -0,09% | - |
| 24.09.2026 | 53,65 | 54,05 | 53,18 | 53,80 | 0,28% | 25,00 |
| 23.09.2026 | 55,18 | 55,35 | 53,43 | 53,65 | -2,45% | - |
| 22.09.2026 | 53,65 | 55,05 | 53,45 | 55,00 | 2,52% | 51,00 |
| 21.09.2026 | 53,15 | 53,93 | 53,15 | 53,65 | 1,23% | 13,00 |
| 18.09.2026 | 52,63 | 53,20 | 52,63 | 53,00 | 0,52% | - |
| 17.09.2026 | 51,33 | 52,85 | 51,33 | 52,73 | 2,38% | 930,00 |
| 16.09.2026 | 50,60 | 51,85 | 50,60 | 51,50 | 2,28% | - |
| 15.09.2026 | 49,93 | 50,45 | 49,85 | 50,35 | -0,25% | - |
| 14.09.2026 | 51,98 | 51,98 | 50,20 | 50,48 | -2,65% | - |
| 11.09.2026 | 51,70 | 52,15 | 51,18 | 51,85 | 0,34% | - |
| 10.09.2026 | 51,98 | 52,15 | 51,35 | 51,68 | -0,43% | - |
| 09.09.2026 | 51,90 | 52,35 | 51,33 | 51,90 | 0,78% | - |
| 08.09.2026 | 51,50 | 51,53 | 51,43 | 51,50 | 0,00% | - |
| 07.09.2026 | 50,58 | 51,75 | 50,53 | 51,50 | 1,53% | 1,00 |
| 04.09.2026 | 50,20 | 50,90 | 49,89 | 50,73 | 1,05% | 241,00 |
| 03.09.2026 | 50,25 | 50,28 | 49,41 | 50,20 | 0,00% | - |
| 02.09.2026 | 51,00 | 51,03 | 50,15 | 50,20 | -1,76% | - |
| 01.09.2026 | 51,63 | 51,78 | 50,70 | 51,10 | -0,87% | - |
| 31.08.2026 | 51,35 | 51,85 | 51,18 | 51,55 | -0,87% | 232,00 |
| 28.08.2026 | 50,85 | 52,00 | 50,50 | 52,00 | 2,77% | - |
| 27.08.2026 | 50,14 | 50,65 | 49,65 | 50,60 | 0,90% | - |
| 26.08.2026 | 49,86 | 50,20 | 49,58 | 50,15 | 0,76% | - |
| 25.08.2026 | 49,20 | 50,08 | 49,08 | 49,77 | 1,08% | - |
| 24.08.2026 | 49,08 | 49,41 | 48,77 | 49,24 | 0,16% | - |
| 21.08.2026 | 48,78 | 49,86 | 48,78 | 49,16 | 0,82% | - |
| 20.08.2026 | 48,28 | 49,32 | 48,25 | 48,76 | 0,97% | - |
| 19.08.2026 | 49,46 | 49,91 | 48,28 | 48,29 | -2,72% | 232,00 |
| 18.08.2026 | 50,90 | 50,98 | 49,51 | 49,64 | -2,86% | 75,00 |
| 17.08.2026 | 52,38 | 52,80 | 51,10 | 51,10 | -2,48% | - |
| 14.08.2026 | 52,10 | 53,18 | 51,95 | 52,40 | 0,53% | 1,00 |
| 13.08.2026 | 49,02 | 52,23 | 49,02 | 52,13 | 6,38% | - |
| 12.08.2026 | 48,48 | 50,70 | 48,48 | 49,00 | 1,14% | 5.907,00 |
| 11.08.2026 | 45,32 | 49,13 | 44,77 | 48,45 | 8,49% | - |
| 10.08.2026 | 45,28 | 45,29 | 44,22 | 44,66 | -1,30% | 3,00 |
| 07.08.2026 | 45,36 | 45,46 | 44,94 | 45,25 | -0,26% | - |
| 06.08.2026 | 44,79 | 45,48 | 44,61 | 45,37 | 1,29% | - |
| 05.08.2026 | 44,42 | 45,18 | 44,38 | 44,79 | 0,88% | - |
| 04.08.2026 | 43,61 | 44,55 | 43,61 | 44,40 | 1,93% | - |
| 03.08.2026 | 42,83 | 43,61 | 42,75 | 43,56 | 1,82% | - |
| 31.07.2026 | 42,99 | 43,38 | 42,55 | 42,78 | -0,26% | - |
| 30.07.2026 | 42,16 | 42,99 | 41,89 | 42,89 | 1,54% | - |
| 29.07.2026 | 42,41 | 42,57 | 41,84 | 42,24 | -0,38% | - |
| 28.07.2026 | 42,78 | 42,78 | 41,75 | 42,40 | -0,75% | - |
| 27.07.2026 | 43,35 | 43,45 | 42,41 | 42,72 | -0,30% | - |
| 24.07.2026 | 43,30 | 43,44 | 42,67 | 42,85 | -1,04% | - |
| 23.07.2026 | 43,18 | 43,64 | 43,11 | 43,30 | 0,37% | - |
| 22.07.2026 | 43,05 | 43,14 | 42,62 | 43,14 | 0,21% | - |
| 21.07.2026 | 42,25 | 43,07 | 42,25 | 43,05 | 1,94% | - |
| 20.07.2026 | 42,96 | 42,97 | 42,23 | 42,23 | -1,61% | - |
| 17.07.2026 | 43,00 | 43,67 | 42,41 | 42,92 | -1,78% | - |
| 16.07.2026 | 43,36 | 43,88 | 43,26 | 43,70 | 0,99% | - |
| 15.07.2026 | 42,83 | 43,43 | 42,72 | 43,27 | 1,15% | - |
| 14.07.2026 | 42,62 | 43,20 | 42,61 | 42,78 | -0,09% | - |
| 13.07.2026 | 42,81 | 42,99 | 42,04 | 42,82 | -0,07% | 29,00 |
| 10.07.2026 | 43,06 | 43,06 | 42,56 | 42,85 | -0,58% | - |
| 09.07.2026 | 42,48 | 43,27 | 42,41 | 43,10 | 1,75% | - |
| 08.07.2026 | 42,65 | 42,80 | 41,84 | 42,36 | -0,87% | 162,00 |
| 07.07.2026 | 43,60 | 43,81 | 42,63 | 42,73 | -2,67% | - |
| 06.07.2026 | 43,82 | 43,90 | 43,16 | 43,90 | 0,18% | - |
| 03.07.2026 | 43,13 | 43,94 | 43,13 | 43,82 | 2,41% | - |
| 02.07.2026 | 44,14 | 44,14 | 42,69 | 42,79 | -2,48% | - |
| 01.07.2026 | 43,54 | 43,94 | 43,18 | 43,88 | 0,46% | - |
| 30.06.2026 | 43,98 | 43,98 | 43,25 | 43,68 | -0,09% | 1,00 |
| 29.06.2026 | 43,87 | 43,95 | 43,15 | 43,72 | 0,25% | - |
| 26.06.2026 | 42,85 | 43,87 | 42,36 | 43,61 | 1,77% | - |
| 25.06.2026 | 43,16 | 43,31 | 42,54 | 42,85 | -0,16% | - |
| 24.06.2026 | 43,30 | 43,48 | 42,53 | 42,92 | -0,90% | - |
| 23.06.2026 | 44,21 | 44,51 | 43,20 | 43,31 | -3,15% | - |
| 22.06.2026 | 44,38 | 44,76 | 44,29 | 44,72 | 0,56% | - |
| 19.06.2026 | 44,75 | 44,95 | 44,25 | 44,47 | -0,56% | 1,00 |
| 18.06.2026 | 44,54 | 44,84 | 44,25 | 44,72 | 0,77% | - |
| 17.06.2026 | 44,33 | 44,98 | 44,28 | 44,38 | 0,14% | - |
| 16.06.2026 | 44,63 | 45,33 | 44,30 | 44,32 | -0,65% | - |
| 15.06.2026 | 44,69 | 45,45 | 44,43 | 44,61 | 1,36% | - |
| 12.06.2026 | 43,87 | 44,06 | 43,31 | 44,01 | 0,34% | 1,00 |
| 11.06.2026 | 43,28 | 43,92 | 43,11 | 43,86 | 1,20% | 1,00 |
| 10.06.2026 | 42,99 | 44,30 | 42,99 | 43,34 | 0,25% | 2,00 |
| 09.06.2026 | 43,82 | 43,93 | 42,77 | 43,23 | -1,03% | - |
| 08.06.2026 | 43,30 | 44,06 | 43,30 | 43,68 | 0,83% | - |
| 05.06.2026 | 44,94 | 45,27 | 43,19 | 43,32 | -4,27% | 160,00 |
| 04.06.2026 | 45,73 | 45,97 | 44,76 | 45,25 | -1,18% | 100,00 |