34,910€
1,36%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 35,10 | 35,30 | 34,66 | 34,91 | 1,36% | - |
| 14.04.2025 | 34,44 | 34,44 | 34,44 | 34,44 | 3,99% | - |
| 11.04.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -7,43% | - |
| 10.04.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 9,75% | - |
| 09.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,33% | - |
| 08.04.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 5,97% | - |
| 07.04.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -10,35% | - |
| 04.04.2025 | 34,78 | 34,78 | 34,78 | 34,78 | -1,58% | - |
| 03.04.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -1,45% | - |
| 02.04.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -0,72% | - |
| 01.04.2025 | 36,12 | 36,12 | 36,12 | 36,12 | -2,59% | - |
| 31.03.2025 | 37,08 | 37,08 | 37,08 | 37,08 | -2,78% | - |
| 28.03.2025 | 38,14 | 38,14 | 38,14 | 38,14 | -0,52% | - |
| 27.03.2025 | 38,34 | 38,34 | 38,34 | 38,34 | 0,58% | - |
| 26.03.2025 | 38,12 | 38,12 | 38,12 | 38,12 | 0,47% | - |
| 25.03.2025 | 37,94 | 37,94 | 37,94 | 37,94 | -1,20% | - |
| 24.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,49% | - |
| 21.03.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -1,66% | - |
| 20.03.2025 | 39,64 | 39,64 | 39,64 | 39,64 | -1,49% | - |
| 19.03.2025 | 40,24 | 40,24 | 40,24 | 40,24 | 2,60% | - |
| 18.03.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 1,24% | - |
| 17.03.2025 | 38,74 | 38,74 | 38,74 | 38,74 | 3,25% | - |
| 14.03.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -1,99% | - |
| 13.03.2025 | 38,28 | 38,28 | 38,28 | 38,28 | -0,78% | - |
| 12.03.2025 | 38,58 | 38,58 | 38,58 | 38,58 | 0,57% | - |
| 11.03.2025 | 38,36 | 38,36 | 38,36 | 38,36 | -0,57% | - |
| 10.03.2025 | 38,58 | 38,58 | 38,58 | 38,58 | -0,72% | - |
| 07.03.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 2,42% | - |
| 06.03.2025 | 37,94 | 37,94 | 37,94 | 37,94 | 1,77% | - |
| 05.03.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -0,32% | - |
| 04.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,59% | - |
| 03.03.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -0,11% | - |
| 28.02.2025 | 37,22 | 37,22 | 37,22 | 37,22 | -2,21% | - |
| 27.02.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 1,28% | - |
| 26.02.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 1,29% | - |
| 25.02.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,64% | - |
| 24.02.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -0,11% | - |
| 21.02.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 0,38% | - |
| 20.02.2025 | 37,24 | 37,24 | 37,24 | 37,24 | -0,59% | - |
| 19.02.2025 | 37,46 | 37,46 | 37,46 | 37,46 | 0,59% | - |
| 18.02.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 0,59% | - |
| 17.02.2025 | 37,02 | 37,02 | 37,02 | 37,02 | 0,71% | - |
| 14.02.2025 | 36,76 | 36,76 | 36,76 | 36,76 | 1,10% | - |
| 13.02.2025 | 36,36 | 36,36 | 36,36 | 36,36 | 0,11% | - |
| 12.02.2025 | 36,32 | 36,32 | 36,32 | 36,32 | 1,45% | - |
| 11.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 10.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,60% | - |
| 07.02.2025 | 36,18 | 36,18 | 36,18 | 36,18 | 2,09% | - |
| 06.02.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 0,74% | - |
| 05.02.2025 | 34,98 | 35,18 | 34,98 | 35,18 | 0,63% | 63,00 |
| 04.02.2025 | 34,96 | 34,96 | 34,96 | 34,96 | 0,75% | - |
| 03.02.2025 | 35,50 | 35,50 | 34,70 | 34,70 | -1,64% | - |
| 31.01.2025 | 35,28 | 35,28 | 35,28 | 35,28 | 1,55% | - |
| 30.01.2025 | 34,74 | 34,74 | 34,74 | 34,74 | 0,29% | - |
| 29.01.2025 | 34,64 | 34,64 | 34,64 | 34,64 | 0,70% | - |
| 28.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | - |
| 27.01.2025 | 35,10 | 35,10 | 34,50 | 34,50 | -1,03% | 40,00 |
| 24.01.2025 | 34,86 | 34,86 | 34,86 | 34,86 | -0,17% | - |
| 23.01.2025 | 34,92 | 34,92 | 34,92 | 34,92 | -0,17% | - |
| 22.01.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 0,00% | - |
| 21.01.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 1,22% | - |
| 20.01.2025 | 34,56 | 34,56 | 34,56 | 34,56 | 0,58% | - |
| 17.01.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 0,23% | - |
| 16.01.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 1,24% | - |
| 15.01.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -1,57% | - |
| 14.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,64% | - |
| 13.01.2025 | 34,18 | 34,18 | 34,18 | 34,18 | 0,06% | - |
| 10.01.2025 | 34,16 | 34,16 | 34,16 | 34,16 | 0,06% | - |
| 09.01.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -1,39% | - |
| 08.01.2025 | 34,62 | 34,62 | 34,62 | 34,62 | -0,52% | - |
| 07.01.2025 | 34,16 | 34,80 | 34,16 | 34,80 | 1,69% | 4,00 |
| 06.01.2025 | 34,22 | 34,22 | 34,22 | 34,22 | 2,27% | - |
| 03.01.2025 | 33,46 | 33,46 | 33,46 | 33,46 | 0,66% | - |
| 02.01.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -0,24% | - |
| 30.12.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 0,73% | - |
| 27.12.2024 | 33,08 | 33,08 | 33,08 | 33,08 | 1,47% | - |
| 23.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 5,43% | - |
| 20.12.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,96% | - |
| 19.12.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 3,51% | - |
| 18.12.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -2,27% | - |
| 17.12.2024 | 30,86 | 30,86 | 30,86 | 30,86 | 0,06% | - |
| 16.12.2024 | 31,08 | 31,08 | 30,84 | 30,84 | -0,26% | 33,00 |
| 13.12.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 0,13% | - |
| 12.12.2024 | 30,88 | 30,88 | 30,88 | 30,88 | -0,13% | - |
| 11.12.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 0,00% | - |
| 10.12.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,32% | - |
| 09.12.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 0,32% | - |
| 06.12.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,83% | - |
| 05.12.2024 | 31,18 | 31,18 | 31,18 | 31,18 | 1,43% | - |
| 04.12.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 0,13% | - |
| 03.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | - |
| 02.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,26% | - |
| 29.11.2024 | 30,62 | 30,62 | 30,62 | 30,62 | -0,58% | - |
| 28.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,13% | - |
| 27.11.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -3,27% | - |
| 26.11.2024 | 31,72 | 31,80 | 31,72 | 31,80 | 0,19% | 63,00 |
| 25.11.2024 | 31,74 | 31,74 | 31,74 | 31,74 | -0,25% | - |
| 22.11.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -0,19% | - |
| 21.11.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -1,06% | - |
| 20.11.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -1,10% | - |