48,890€
-0,24%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,01 | 49,25 | 48,16 | 48,89 | -0,24% | - |
| 11.11.2026 | 48,41 | 49,65 | 48,31 | 49,01 | 0,41% | 3.330,00 |
| 10.11.2026 | 49,71 | 50,43 | 47,56 | 48,81 | -0,33% | 610,00 |
| 09.11.2026 | 47,81 | 49,17 | 47,67 | 48,97 | 2,75% | 390,00 |
| 06.11.2026 | 47,43 | 48,50 | 46,98 | 47,66 | -0,19% | 5.367,00 |
| 05.11.2026 | 49,20 | 49,61 | 47,42 | 47,75 | -2,81% | 330,00 |
| 04.11.2026 | 49,75 | 50,40 | 49,09 | 49,13 | -1,76% | 297,00 |
| 03.11.2026 | 49,33 | 50,50 | 48,62 | 50,01 | 0,62% | 1.050,00 |
| 02.11.2026 | 49,57 | 50,30 | 49,48 | 49,70 | 0,36% | - |
| 30.10.2026 | 50,48 | 50,48 | 49,24 | 49,52 | -1,84% | 1.050,00 |
| 29.10.2026 | 50,23 | 50,93 | 49,86 | 50,45 | 0,45% | 659,00 |
| 28.10.2026 | 50,63 | 50,95 | 50,10 | 50,23 | -0,89% | - |
| 27.10.2026 | 49,87 | 50,98 | 49,76 | 50,68 | 1,51% | 82,00 |
| 26.10.2026 | 49,35 | 50,30 | 49,22 | 49,92 | 2,23% | - |
| 23.10.2026 | 49,69 | 49,82 | 48,26 | 48,83 | -1,73% | 5.313,00 |
| 22.10.2026 | 50,50 | 50,98 | 49,43 | 49,69 | -2,47% | 58,00 |
| 21.10.2026 | 50,43 | 51,08 | 50,15 | 50,95 | 1,14% | 28,00 |
| 20.10.2026 | 50,58 | 50,80 | 49,34 | 50,38 | -0,54% | 620,00 |
| 19.10.2026 | 51,63 | 51,63 | 50,60 | 50,65 | -1,51% | 3.800,00 |
| 16.10.2026 | 50,88 | 51,93 | 50,68 | 51,43 | 1,48% | - |
| 15.10.2026 | 50,63 | 50,68 | 50,63 | 50,68 | -4,75% | - |
| 14.10.2026 | 54,28 | 54,68 | 53,10 | 53,20 | -1,89% | 71,00 |
| 13.10.2026 | 53,43 | 54,28 | 52,90 | 54,23 | 1,40% | 720,00 |
| 12.10.2026 | 53,38 | 53,53 | 52,85 | 53,48 | 0,33% | - |
| 09.10.2026 | 53,43 | 54,00 | 52,78 | 53,30 | 0,42% | 876,00 |
| 08.10.2026 | 53,80 | 53,80 | 52,13 | 53,08 | -1,53% | 1.492,00 |
| 07.10.2026 | 54,35 | 54,60 | 53,50 | 53,90 | -0,96% | - |
| 06.10.2026 | 54,35 | 55,23 | 53,88 | 54,43 | 0,37% | 13,00 |
| 05.10.2026 | 54,30 | 54,53 | 53,65 | 54,23 | -0,28% | - |
| 02.10.2026 | 53,78 | 54,68 | 53,68 | 54,38 | 1,40% | - |
| 01.10.2026 | 53,43 | 53,90 | 53,23 | 53,63 | 0,56% | - |
| 30.09.2026 | 54,63 | 54,68 | 53,28 | 53,33 | -1,98% | 4.940,00 |
| 29.09.2026 | 53,25 | 54,40 | 53,25 | 54,40 | 2,30% | 422,00 |
| 28.09.2026 | 53,80 | 54,13 | 52,98 | 53,18 | -0,98% | 287,00 |
| 25.09.2026 | 53,88 | 54,03 | 53,58 | 53,70 | -0,05% | 808,00 |
| 24.09.2026 | 53,53 | 54,00 | 53,18 | 53,73 | 0,00% | 3.381,00 |
| 23.09.2026 | 55,13 | 55,28 | 53,48 | 53,73 | -2,54% | 1.160,00 |
| 22.09.2026 | 53,58 | 55,23 | 53,53 | 55,13 | 2,94% | 530,00 |
| 21.09.2026 | 53,35 | 53,95 | 53,35 | 53,55 | 0,80% | 369,00 |
| 18.09.2026 | 52,78 | 53,23 | 52,68 | 53,13 | 0,57% | 546,00 |
| 17.09.2026 | 51,68 | 52,88 | 51,55 | 52,83 | 2,62% | 900,00 |
| 16.09.2026 | 50,63 | 51,78 | 50,63 | 51,48 | 1,83% | - |
| 15.09.2026 | 50,28 | 50,80 | 49,87 | 50,55 | 0,55% | 2.088,00 |
| 14.09.2026 | 51,85 | 51,95 | 50,20 | 50,28 | -3,27% | 13,00 |
| 11.09.2026 | 51,88 | 52,18 | 51,18 | 51,98 | 0,34% | 24,00 |
| 10.09.2026 | 51,85 | 52,20 | 51,30 | 51,80 | -0,19% | 65,00 |
| 09.09.2026 | 52,20 | 52,40 | 51,33 | 51,90 | -0,14% | - |
| 08.09.2026 | 51,43 | 52,23 | 50,98 | 51,98 | 0,78% | 1.040,00 |
| 07.09.2026 | 50,68 | 51,78 | 50,63 | 51,58 | 1,63% | 787,00 |
| 04.09.2026 | 50,23 | 50,78 | 49,89 | 50,75 | 1,05% | 3.900,00 |
| 03.09.2026 | 50,23 | 50,28 | 49,41 | 50,23 | 0,05% | 3.500,00 |
| 02.09.2026 | 51,10 | 51,18 | 50,13 | 50,20 | -1,76% | 6.162,00 |
| 01.09.2026 | 51,70 | 51,73 | 50,70 | 51,10 | -1,16% | 1.330,00 |
| 31.08.2026 | 51,68 | 51,88 | 51,18 | 51,70 | 0,05% | 186,00 |
| 28.08.2026 | 50,58 | 52,20 | 50,35 | 51,68 | 2,23% | 180,00 |
| 27.08.2026 | 50,25 | 50,68 | 49,60 | 50,55 | 1,14% | 54,00 |
| 26.08.2026 | 49,80 | 50,13 | 49,59 | 49,98 | 0,38% | 3.010,00 |
| 25.08.2026 | 49,21 | 50,13 | 49,08 | 49,79 | 1,30% | 1.100,00 |
| 24.08.2026 | 49,27 | 49,39 | 48,77 | 49,15 | -0,08% | 40,00 |
| 21.08.2026 | 48,77 | 49,87 | 48,77 | 49,19 | 1,03% | 468,00 |
| 20.08.2026 | 48,39 | 49,34 | 48,37 | 48,69 | 0,58% | - |
| 19.08.2026 | 49,53 | 49,95 | 48,36 | 48,41 | 7,60% | 792,00 |
| 05.05.2026 | 43,95 | 45,08 | 43,89 | 44,99 | 2,51% | - |
| 04.05.2026 | 43,63 | 44,58 | 43,60 | 43,89 | 0,76% | 104,00 |
| 30.04.2026 | 42,79 | 43,66 | 42,61 | 43,56 | 1,40% | 1.609,00 |
| 29.04.2026 | 42,92 | 43,32 | 42,84 | 42,96 | 0,40% | 364,00 |
| 28.04.2026 | 43,23 | 43,25 | 42,45 | 42,79 | -1,06% | 1.660,00 |
| 27.04.2026 | 42,91 | 43,56 | 42,58 | 43,25 | 0,56% | 531,00 |
| 24.04.2026 | 42,25 | 43,03 | 42,10 | 43,01 | 2,14% | 2.643,00 |
| 23.04.2026 | 42,53 | 42,85 | 41,91 | 42,11 | -1,38% | 5.298,00 |
| 22.04.2026 | 42,81 | 43,16 | 42,42 | 42,70 | -0,26% | 1.264,00 |
| 21.04.2026 | 42,71 | 42,82 | 42,21 | 42,81 | 0,33% | 1.043,00 |
| 20.04.2026 | 42,46 | 42,67 | 41,71 | 42,67 | 0,07% | 6.402,00 |
| 17.04.2026 | 42,33 | 42,73 | 41,78 | 42,64 | 0,64% | 2.129,00 |
| 16.04.2026 | 41,09 | 42,75 | 41,05 | 42,37 | 3,39% | 5.406,00 |
| 15.04.2026 | 40,90 | 41,28 | 40,83 | 40,98 | -0,07% | - |
| 14.04.2026 | 40,67 | 41,29 | 40,66 | 41,01 | 0,71% | 1.200,00 |
| 13.04.2026 | 40,23 | 40,73 | 40,08 | 40,72 | 0,22% | 415,00 |
| 10.04.2026 | 40,36 | 41,42 | 40,21 | 40,63 | 0,67% | 9.212,00 |
| 09.04.2026 | 39,57 | 40,56 | 39,51 | 40,36 | 1,43% | 548,00 |
| 08.04.2026 | 39,51 | 39,84 | 38,65 | 39,79 | 4,35% | 2.240,00 |
| 07.04.2026 | 37,29 | 38,45 | 37,25 | 38,13 | 1,95% | - |
| 02.04.2026 | 36,67 | 37,56 | 36,56 | 37,40 | -0,19% | 7.401,00 |
| 01.04.2026 | 37,51 | 37,81 | 37,13 | 37,47 | 0,59% | 6.004,00 |
| 31.03.2026 | 36,84 | 37,35 | 36,55 | 37,25 | 2,25% | 9.824,00 |
| 30.03.2026 | 36,91 | 37,17 | 36,25 | 36,43 | -1,09% | 14,00 |
| 27.03.2026 | 37,86 | 37,91 | 36,83 | 36,83 | -2,41% | 56,00 |
| 26.03.2026 | 38,08 | 38,25 | 37,60 | 37,74 | -1,33% | 5.122,00 |
| 25.03.2026 | 37,81 | 38,48 | 37,58 | 38,25 | 1,27% | - |
| 24.03.2026 | 37,17 | 37,93 | 37,07 | 37,77 | 0,96% | - |
| 23.03.2026 | 36,39 | 37,94 | 35,61 | 37,41 | 1,63% | 14,00 |
| 20.03.2026 | 37,57 | 37,86 | 36,60 | 36,81 | -2,08% | 58,00 |
| 19.03.2026 | 38,04 | 38,17 | 37,12 | 37,59 | -1,21% | - |
| 18.03.2026 | 38,59 | 39,07 | 38,02 | 38,05 | -0,65% | - |
| 17.03.2026 | 38,04 | 38,46 | 37,46 | 38,30 | 0,13% | - |
| 16.03.2026 | 38,62 | 38,68 | 37,89 | 38,25 | -0,23% | 14,00 |
| 13.03.2026 | 39,16 | 39,88 | 38,27 | 38,34 | -2,04% | - |
| 12.03.2026 | 38,93 | 39,42 | 38,88 | 39,14 | -0,43% | 868,00 |
| 11.03.2026 | 39,10 | 39,42 | 38,46 | 39,31 | 0,69% | 6.912,00 |
| 10.03.2026 | 39,60 | 39,81 | 38,26 | 39,04 | -1,74% | - |