187,190$
2,25%
Echtzeit-Aktienkurs TKO Group Holdings
Bid:
Ask:
Aktienkurse zur TKO Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 184,13 | 189,80 | 183,32 | 187,29 | 2,31% | 892.879,00 |
| 05.08.2026 | 186,83 | 187,00 | 181,88 | 183,07 | -0,78% | 1.072.357,00 |
| 04.08.2026 | 193,56 | 194,51 | 180,25 | 184,51 | 0,33% | 3.015.931,00 |
| 03.08.2026 | 182,94 | 188,85 | 182,85 | 183,91 | 1,16% | 1.809.490,00 |
| 31.07.2026 | 182,22 | 183,11 | 179,00 | 181,81 | -1,09% | 893.573,00 |
| 30.07.2026 | 184,72 | 186,19 | 181,47 | 183,81 | -1,89% | 1.403.504,00 |
| 29.07.2026 | 186,79 | 187,64 | 184,75 | 187,35 | 0,69% | 555.900,00 |
| 28.07.2026 | 183,54 | 187,65 | 183,54 | 186,06 | 1,75% | 800.336,00 |
| 27.07.2026 | 183,28 | 184,78 | 181,68 | 182,86 | 1,24% | 811.280,00 |
| 24.07.2026 | 179,49 | 182,19 | 178,51 | 180,62 | 0,66% | 502.795,00 |
| 23.07.2026 | 180,24 | 181,62 | 178,50 | 179,43 | -1,22% | 1.597.835,00 |
| 22.07.2026 | 181,88 | 183,07 | 180,92 | 181,65 | -0,03% | 434.005,00 |
| 21.07.2026 | 181,09 | 182,76 | 179,78 | 181,70 | -0,60% | 709.806,00 |
| 20.07.2026 | 184,33 | 186,24 | 181,93 | 182,79 | -1,26% | 698.200,00 |
| 17.07.2026 | 183,84 | 187,57 | 183,35 | 185,13 | 0,19% | 1.047.825,00 |
| 16.07.2026 | 185,72 | 186,88 | 180,06 | 184,78 | -0,50% | 1.056.255,00 |
| 15.07.2026 | 184,57 | 188,32 | 183,69 | 185,70 | 0,62% | 953.872,00 |
| 14.07.2026 | 180,21 | 185,09 | 180,21 | 184,56 | 1,99% | 1.774.974,00 |
| 13.07.2026 | 185,56 | 186,57 | 180,41 | 180,96 | -1,87% | 1.342.901,00 |
| 10.07.2026 | 189,19 | 189,80 | 182,51 | 184,40 | -2,01% | 1.593.274,00 |
| 09.07.2026 | 191,95 | 193,86 | 186,32 | 188,18 | -2,45% | 1.314.154,00 |
| 08.07.2026 | 193,18 | 194,24 | 191,38 | 192,91 | -0,35% | 1.357.724,00 |
| 07.07.2026 | 195,00 | 198,28 | 193,34 | 193,58 | 0,67% | 847.908,00 |
| 06.07.2026 | 193,03 | 195,37 | 189,40 | 192,30 | -1,09% | 1.015.501,00 |
| 02.07.2026 | 201,00 | 202,23 | 193,50 | 194,42 | -3,96% | 1.500.645,00 |
| 01.07.2026 | 200,76 | 209,97 | 200,76 | 202,43 | 0,56% | 1.829.780,00 |
| 30.06.2026 | 208,83 | 210,88 | 201,23 | 201,31 | -4,87% | 2.839.310,00 |
| 29.06.2026 | 214,75 | 218,85 | 209,35 | 211,62 | -1,97% | 1.758.224,00 |
| 26.06.2026 | 203,65 | 217,13 | 203,65 | 215,88 | 5,93% | 1.709.247,00 |
| 25.06.2026 | 203,46 | 208,15 | 202,98 | 203,80 | 0,14% | 983.164,00 |
| 24.06.2026 | 203,58 | 206,75 | 202,72 | 203,51 | 0,40% | 1.030.997,00 |
| 23.06.2026 | 197,44 | 203,33 | 197,16 | 202,70 | 2,76% | 1.287.885,00 |
| 22.06.2026 | 197,84 | 200,73 | 195,80 | 197,26 | -0,76% | 1.593.181,00 |
| 18.06.2026 | 196,44 | 204,89 | 193,88 | 198,78 | 2,18% | 6.617.616,00 |
| 17.06.2026 | 198,09 | 198,43 | 192,64 | 194,53 | -2,75% | 1.968.081,00 |
| 16.06.2026 | 201,57 | 203,70 | 194,80 | 200,03 | -0,58% | 1.581.235,00 |
| 15.06.2026 | 203,13 | 204,98 | 199,63 | 201,19 | -1,07% | 2.219.013,00 |
| 12.06.2026 | 215,65 | 216,70 | 198,82 | 203,36 | -4,84% | 1.889.802,00 |
| 11.06.2026 | 206,54 | 214,36 | 205,74 | 213,70 | 3,52% | 1.047.551,00 |
| 10.06.2026 | 205,00 | 209,41 | 204,96 | 206,43 | 0,97% | 814.332,00 |
| 09.06.2026 | 203,62 | 208,13 | 202,26 | 204,44 | 0,90% | 882.433,00 |
| 08.06.2026 | 202,96 | 207,13 | 200,29 | 202,61 | -0,43% | 1.198.336,00 |
| 05.06.2026 | 202,59 | 205,59 | 201,33 | 203,49 | 0,49% | 1.007.280,00 |
| 04.06.2026 | 201,81 | 203,94 | 200,25 | 202,49 | 1,97% | 1.094.938,00 |
| 03.06.2026 | 202,65 | 203,06 | 197,83 | 198,57 | -2,94% | 1.165.156,00 |
| 02.06.2026 | 206,64 | 208,19 | 203,07 | 204,59 | -1,86% | 1.139.429,00 |
| 01.06.2026 | 205,46 | 212,00 | 204,34 | 208,47 | 1,60% | 1.247.558,00 |
| 29.05.2026 | 199,93 | 206,07 | 198,75 | 205,18 | 2,31% | 1.213.099,00 |
| 28.05.2026 | 186,48 | 202,50 | 186,38 | 200,54 | 6,87% | 1.980.286,00 |
| 27.05.2026 | 189,01 | 193,02 | 187,57 | 187,64 | -0,24% | 1.229.937,00 |
| 26.05.2026 | 192,15 | 193,16 | 187,50 | 188,09 | -1,78% | 1.513.392,00 |
| 22.05.2026 | 192,54 | 194,57 | 190,58 | 191,50 | -0,07% | 556.575,00 |
| 21.05.2026 | 193,03 | 194,48 | 190,47 | 191,63 | -1,36% | 1.158.530,00 |
| 20.05.2026 | 193,27 | 196,17 | 189,54 | 194,28 | 0,63% | 1.429.518,00 |
| 19.05.2026 | 194,86 | 194,89 | 189,42 | 193,07 | -0,52% | 1.161.308,00 |
| 18.05.2026 | 190,55 | 194,47 | 188,71 | 194,07 | 2,10% | 1.174.053,00 |
| 15.05.2026 | 192,30 | 192,94 | 187,73 | 190,07 | -1,26% | 1.958.283,00 |
| 14.05.2026 | 187,00 | 196,75 | 186,02 | 192,50 | 4,79% | 2.021.570,00 |
| 13.05.2026 | 182,96 | 186,50 | 182,00 | 183,70 | 0,20% | 885.838,00 |
| 12.05.2026 | 184,66 | 186,88 | 182,24 | 183,33 | -0,63% | 1.036.777,00 |
| 11.05.2026 | 186,12 | 187,51 | 183,38 | 184,50 | -1,23% | 2.567.462,00 |
| 08.05.2026 | 189,74 | 193,59 | 185,04 | 186,79 | -0,38% | 1.875.791,00 |
| 07.05.2026 | 191,46 | 193,49 | 183,37 | 187,51 | -1,55% | 2.043.402,00 |
| 06.05.2026 | 188,37 | 191,98 | 186,67 | 190,47 | 1,89% | 2.209.602,00 |
| 05.05.2026 | 186,05 | 187,60 | 182,37 | 186,94 | 0,51% | 1.562.147,00 |
| 04.05.2026 | 185,21 | 187,11 | 184,41 | 186,00 | 0,03% | 868.208,00 |
| 01.05.2026 | 188,92 | 190,01 | 184,10 | 185,95 | -0,08% | 1.028.193,00 |
| 30.04.2026 | 184,18 | 186,52 | 180,53 | 186,09 | 1,30% | 1.001.298,00 |
| 29.04.2026 | 183,30 | 184,78 | 181,12 | 183,71 | -0,47% | 838.966,00 |
| 28.04.2026 | 187,03 | 187,18 | 183,41 | 184,58 | -0,87% | 828.596,00 |
| 27.04.2026 | 186,00 | 190,19 | 183,92 | 186,20 | -0,16% | 1.409.618,00 |
| 24.04.2026 | 185,35 | 188,04 | 182,12 | 186,50 | 0,13% | 980.951,00 |
| 23.04.2026 | 187,72 | 189,20 | 182,46 | 186,26 | 0,00% | 1.050.661,00 |
| 22.04.2026 | 184,23 | 187,25 | 183,23 | 186,26 | 1,73% | 1.168.750,00 |
| 21.04.2026 | 184,00 | 186,55 | 183,05 | 183,10 | -0,87% | 1.149.140,00 |
| 20.04.2026 | 183,52 | 185,55 | 180,63 | 184,70 | -0,86% | 1.293.242,00 |
| 17.04.2026 | 186,31 | 188,88 | 184,62 | 186,31 | 1,01% | 1.369.895,00 |
| 16.04.2026 | 193,71 | 194,32 | 180,58 | 184,44 | -4,48% | 2.413.402,00 |
| 15.04.2026 | 195,14 | 197,47 | 192,00 | 193,10 | -1,16% | 1.258.339,00 |
| 14.04.2026 | 195,56 | 198,94 | 194,19 | 195,37 | -0,05% | 1.738.649,00 |
| 13.04.2026 | 196,36 | 197,87 | 193,56 | 195,47 | -0,96% | 898.612,00 |
| 10.04.2026 | 197,35 | 199,67 | 196,62 | 197,37 | 0,15% | 648.505,00 |
| 09.04.2026 | 194,28 | 198,11 | 193,01 | 197,07 | 0,01% | 804.755,00 |
| 08.04.2026 | 198,60 | 200,40 | 194,77 | 197,05 | 2,12% | 2.313.400,00 |
| 07.04.2026 | 195,53 | 196,50 | 188,47 | 192,96 | -2,06% | 1.658.073,00 |
| 06.04.2026 | 203,73 | 203,84 | 196,90 | 197,02 | -3,31% | 1.273.929,00 |
| 02.04.2026 | 199,31 | 205,28 | 198,55 | 203,76 | 1,34% | 779.535,00 |
| 01.04.2026 | 203,25 | 204,81 | 200,05 | 201,07 | -0,29% | 1.333.308,00 |
| 31.03.2026 | 198,34 | 208,57 | 195,72 | 201,65 | 3,19% | 6.091.135,00 |
| 30.03.2026 | 187,78 | 197,23 | 187,24 | 195,41 | 3,28% | 2.612.633,00 |
| 27.03.2026 | 192,41 | 193,62 | 183,77 | 189,20 | -1,79% | 1.541.766,00 |
| 26.03.2026 | 192,95 | 194,10 | 191,03 | 192,64 | -0,67% | 613.130,00 |
| 25.03.2026 | 195,02 | 198,54 | 190,56 | 193,94 | 0,24% | 735.081,00 |
| 24.03.2026 | 193,81 | 194,96 | 192,27 | 193,48 | -0,41% | 1.055.381,00 |
| 23.03.2026 | 192,84 | 198,29 | 192,50 | 194,28 | 3,13% | 1.128.988,00 |
| 20.03.2026 | 194,56 | 196,77 | 186,95 | 188,38 | -4,53% | 2.068.835,00 |
| 19.03.2026 | 201,71 | 202,16 | 193,66 | 197,31 | -1,85% | 1.318.798,00 |
| 18.03.2026 | 200,09 | 203,98 | 198,44 | 201,03 | 0,32% | 1.129.783,00 |
| 17.03.2026 | 200,66 | 202,37 | 199,56 | 200,39 | 0,31% | 766.817,00 |
| 16.03.2026 | 195,34 | 200,03 | 195,34 | 199,77 | 2,67% | 1.262.388,00 |