35,370€
2,11%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 34,82 | 35,68 | 34,74 | 35,50 | 2,48% | - |
| 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% | - |
| 19.11.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -2,86% | - |
| 18.11.2024 | 33,54 | 33,54 | 33,54 | 33,54 | 1,27% | - |
| 15.11.2024 | 32,96 | 33,12 | 32,96 | 33,12 | 1,78% | 150,00 |
| 14.11.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -0,61% | - |
| 13.11.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -6,99% | - |
| 12.11.2024 | 35,18 | 35,20 | 35,18 | 35,20 | -3,35% | 100,00 |
| 11.11.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 0,77% | - |
| 08.11.2024 | 36,10 | 36,14 | 36,10 | 36,14 | -0,55% | 625,00 |
| 07.11.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -0,49% | - |
| 06.11.2024 | 36,52 | 36,52 | 36,52 | 36,52 | 0,50% | - |
| 05.11.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -1,57% | - |
| 04.11.2024 | 36,92 | 36,92 | 36,92 | 36,92 | -0,81% | - |
| 01.11.2024 | 37,22 | 37,22 | 37,22 | 37,22 | -1,12% | - |
| 31.10.2024 | 37,64 | 37,64 | 37,64 | 37,64 | -1,62% | - |
| 30.10.2024 | 38,26 | 38,26 | 38,26 | 38,26 | -0,73% | - |
| 29.10.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 1,37% | - |
| 28.10.2024 | 38,02 | 38,02 | 38,02 | 38,02 | -2,51% | - |
| 25.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 5,46% | - |
| 24.10.2024 | 36,98 | 36,98 | 36,98 | 36,98 | -0,80% | - |
| 23.10.2024 | 37,28 | 37,28 | 37,28 | 37,28 | -0,43% | - |
| 22.10.2024 | 37,44 | 37,44 | 37,44 | 37,44 | -1,27% | - |
| 21.10.2024 | 37,92 | 37,92 | 37,92 | 37,92 | 0,53% | - |
| 18.10.2024 | 37,72 | 37,72 | 37,72 | 37,72 | -0,42% | - |
| 17.10.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -0,05% | - |
| 16.10.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -0,47% | - |
| 15.10.2024 | 38,08 | 38,08 | 38,08 | 38,08 | 1,49% | - |
| 14.10.2024 | 37,52 | 37,52 | 37,52 | 37,52 | 0,11% | - |
| 11.10.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -0,58% | - |
| 10.10.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 0,64% | - |
| 09.10.2024 | 37,46 | 37,46 | 37,46 | 37,46 | 0,32% | - |
| 08.10.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -0,80% | - |
| 07.10.2024 | 37,64 | 37,64 | 37,64 | 37,64 | 1,35% | - |
| 04.10.2024 | 37,14 | 37,14 | 37,14 | 37,14 | -0,80% | - |
| 03.10.2024 | 37,44 | 37,44 | 37,44 | 37,44 | 0,48% | - |
| 02.10.2024 | 37,26 | 37,26 | 37,26 | 37,26 | -1,27% | - |
| 01.10.2024 | 37,74 | 37,74 | 37,74 | 37,74 | -0,94% | - |
| 30.09.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,79% | - |
| 27.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 26.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,52% | - |
| 25.09.2024 | 36,84 | 36,84 | 36,84 | 36,84 | -0,97% | - |
| 24.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,98% | - |
| 23.09.2024 | 36,84 | 36,84 | 36,84 | 36,84 | -2,69% | - |
| 20.09.2024 | 37,86 | 37,86 | 37,86 | 37,86 | 2,38% | - |
| 19.09.2024 | 36,98 | 36,98 | 36,98 | 36,98 | -0,38% | - |
| 18.09.2024 | 37,12 | 37,12 | 37,12 | 37,12 | 2,43% | - |
| 17.09.2024 | 36,24 | 36,24 | 36,24 | 36,24 | -0,98% | - |
| 16.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,49% | - |
| 13.09.2024 | 36,08 | 36,42 | 36,08 | 36,42 | 0,39% | 354,00 |
| 12.09.2024 | 36,28 | 36,28 | 36,28 | 36,28 | 2,08% | - |
| 11.09.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -1,71% | - |
| 10.09.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 1,69% | - |
| 09.09.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -2,31% | - |
| 06.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,44% | - |