46,580€
2,71%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 36,83 | 39,90 | 36,12 | 39,73 | 7,09% | 1.288,00 |
| 06.03.2026 | 36,07 | 37,67 | 35,99 | 37,10 | 3,31% | 2.603,00 |
| 05.03.2026 | 36,92 | 37,45 | 34,63 | 35,91 | -6,75% | 5.314,00 |
| 04.03.2026 | 36,71 | 38,55 | 36,35 | 38,51 | 4,28% | - |
| 03.03.2026 | 38,41 | 38,42 | 36,43 | 36,93 | -4,57% | 5.727,00 |
| 02.03.2026 | 38,25 | 38,88 | 38,11 | 38,70 | -0,57% | 223,00 |
| 27.02.2026 | 39,64 | 39,69 | 38,84 | 38,92 | -1,87% | 54,00 |
| 26.02.2026 | 39,24 | 39,88 | 38,32 | 39,66 | 0,92% | 2.123,00 |
| 25.02.2026 | 39,21 | 39,42 | 39,00 | 39,30 | 0,26% | - |
| 24.02.2026 | 38,98 | 39,52 | 38,92 | 39,20 | 0,67% | - |
| 23.02.2026 | 39,42 | 39,48 | 38,84 | 38,94 | -1,64% | 2.603,00 |
| 20.02.2026 | 39,65 | 39,77 | 39,35 | 39,59 | -0,03% | - |
| 19.02.2026 | 39,72 | 39,77 | 39,28 | 39,60 | -0,30% | 780,00 |
| 18.02.2026 | 39,73 | 40,02 | 39,62 | 39,72 | 0,08% | 55,00 |
| 17.02.2026 | 39,69 | 39,77 | 39,08 | 39,69 | -0,33% | - |
| 16.02.2026 | 39,61 | 39,95 | 39,57 | 39,82 | 0,35% | 1.014,00 |
| 13.02.2026 | 39,48 | 39,78 | 39,28 | 39,68 | 0,43% | - |
| 12.02.2026 | 40,03 | 40,13 | 39,46 | 39,51 | -1,23% | 84,00 |
| 11.02.2026 | 40,51 | 40,53 | 39,81 | 40,00 | -1,16% | 2.275,00 |
| 10.02.2026 | 39,96 | 40,75 | 39,96 | 40,47 | 1,10% | 1.870,00 |
| 09.02.2026 | 39,45 | 40,06 | 39,28 | 40,03 | 1,62% | 7.050,00 |
| 06.02.2026 | 39,10 | 39,45 | 38,64 | 39,39 | 0,87% | 14,00 |
| 05.02.2026 | 39,37 | 39,48 | 38,93 | 39,05 | -0,59% | 2.472,00 |
| 04.02.2026 | 38,75 | 39,76 | 38,75 | 39,28 | 1,47% | - |
| 03.02.2026 | 37,46 | 38,77 | 37,46 | 38,71 | 3,50% | 2.800,00 |
| 02.02.2026 | 36,83 | 37,43 | 36,48 | 37,40 | 1,05% | - |
| 30.01.2026 | 37,24 | 37,26 | 36,72 | 37,01 | -0,86% | 70,00 |
| 29.01.2026 | 37,39 | 37,68 | 36,99 | 37,33 | 0,21% | 14,00 |
| 28.01.2026 | 37,44 | 37,66 | 37,22 | 37,25 | 0,40% | - |
| 27.01.2026 | 37,11 | 37,23 | 36,78 | 37,10 | 0,19% | 240,00 |
| 26.01.2026 | 37,18 | 37,22 | 36,73 | 37,03 | -0,43% | - |
| 23.01.2026 | 37,13 | 37,41 | 36,94 | 37,19 | 0,13% | - |
| 22.01.2026 | 37,09 | 37,39 | 36,84 | 37,14 | 0,46% | - |
| 21.01.2026 | 36,09 | 37,13 | 35,97 | 36,97 | 2,61% | 4.812,00 |
| 20.01.2026 | 36,27 | 36,29 | 35,84 | 36,03 | -0,85% | 189,00 |
| 19.01.2026 | 36,75 | 36,76 | 36,08 | 36,34 | -2,39% | - |
| 16.01.2026 | 37,49 | 37,55 | 37,17 | 37,23 | -0,59% | - |
| 15.01.2026 | 37,09 | 37,55 | 37,00 | 37,45 | 1,13% | 2.600,00 |
| 14.01.2026 | 37,07 | 37,11 | 36,73 | 37,03 | -0,05% | 6,00 |
| 13.01.2026 | 37,06 | 37,11 | 36,58 | 37,05 | -0,11% | - |
| 12.01.2026 | 37,03 | 37,09 | 36,74 | 37,09 | 0,05% | - |
| 09.01.2026 | 36,95 | 37,13 | 36,80 | 37,07 | 0,32% | - |
| 08.01.2026 | 37,56 | 37,64 | 36,71 | 36,95 | -1,83% | 2.070,00 |
| 07.01.2026 | 37,61 | 37,82 | 37,41 | 37,64 | 0,03% | - |
| 06.01.2026 | 38,02 | 38,02 | 36,95 | 37,63 | -0,90% | 4.835,00 |
| 05.01.2026 | 37,44 | 38,00 | 37,35 | 37,97 | 1,66% | - |
| 02.01.2026 | 36,46 | 37,36 | 36,46 | 37,35 | 1,52% | - |
| 30.12.2025 | 36,51 | 36,81 | 36,43 | 36,79 | 0,77% | - |
| 29.12.2025 | 36,51 | 36,74 | 36,33 | 36,51 | -0,11% | 56,00 |
| 23.12.2025 | 36,58 | 36,60 | 36,30 | 36,55 | -0,05% | 21,00 |
| 22.12.2025 | 36,41 | 36,65 | 36,13 | 36,57 | 0,55% | - |
| 19.12.2025 | 36,41 | 36,53 | 36,17 | 36,37 | 0,00% | - |
| 18.12.2025 | 36,19 | 36,61 | 36,14 | 36,37 | 0,64% | - |
| 17.12.2025 | 36,80 | 36,87 | 36,13 | 36,14 | -1,77% | 300,00 |
| 16.12.2025 | 37,10 | 37,13 | 36,66 | 36,79 | -1,05% | 5.800,00 |
| 15.12.2025 | 37,52 | 37,60 | 37,04 | 37,18 | -0,75% | 3.200,00 |
| 12.12.2025 | 37,63 | 37,97 | 37,39 | 37,46 | -0,35% | - |
| 11.12.2025 | 37,46 | 37,63 | 37,20 | 37,59 | 0,00% | - |
| 10.12.2025 | 37,74 | 37,80 | 37,26 | 37,59 | -0,37% | - |
| 09.12.2025 | 38,00 | 38,04 | 37,63 | 37,73 | -0,68% | - |
| 08.12.2025 | 38,10 | 38,14 | 37,76 | 37,99 | -0,37% | - |
| 05.12.2025 | 38,03 | 38,30 | 38,03 | 38,13 | 0,34% | - |