48,920€
0,45%
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 | 48,90 | 48,90 | 48,90 | 48,90 | 0,41% | - |
| 11.11.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -0,41% | - |
| 10.11.2026 | 50,65 | 50,65 | 48,90 | 48,90 | 2,52% | 40,00 |
| 09.11.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 0,46% | - |
| 06.11.2026 | 47,48 | 47,48 | 47,48 | 47,48 | -3,06% | - |
| 05.11.2026 | 48,98 | 48,98 | 48,98 | 48,98 | -1,45% | - |
| 04.11.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 0,61% | - |
| 03.11.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -0,16% | - |
| 02.11.2026 | 49,48 | 49,48 | 49,48 | 49,48 | -0,60% | - |
| 30.10.2026 | 50,30 | 50,30 | 49,78 | 49,78 | -2,39% | 100,00 |
| 29.10.2026 | 50,05 | 51,00 | 50,05 | 51,00 | 0,99% | 100,00 |
| 28.10.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,20% | - |
| 27.10.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 2,42% | - |
| 26.10.2026 | 48,72 | 48,72 | 48,72 | 48,72 | -1,73% | - |
| 23.10.2026 | 49,58 | 49,58 | 49,58 | 49,58 | -2,40% | - |
| 22.10.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 1,30% | - |
| 21.10.2026 | 50,15 | 50,15 | 50,15 | 50,15 | -1,18% | - |
| 20.10.2026 | 50,75 | 50,75 | 50,75 | 50,75 | -1,46% | - |
| 19.10.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 2,18% | - |
| 16.10.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -5,17% | - |
| 15.10.2026 | 53,15 | 53,15 | 53,15 | 53,15 | -1,67% | - |
| 14.10.2026 | 54,05 | 54,05 | 54,05 | 54,05 | 1,31% | - |
| 13.10.2026 | 53,35 | 53,35 | 53,35 | 53,35 | 0,38% | - |
| 12.10.2026 | 53,15 | 53,15 | 53,15 | 53,15 | -0,47% | - |
| 09.10.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -1,48% | - |
| 08.10.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -0,37% | - |
| 07.10.2026 | 54,40 | 54,40 | 54,40 | 54,40 | 0,74% | - |
| 06.10.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -0,37% | - |
| 05.10.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 1,40% | - |
| 02.10.2026 | 53,45 | 53,45 | 53,45 | 53,45 | 0,28% | - |
| 01.10.2026 | 53,30 | 53,30 | 53,30 | 53,30 | -1,66% | - |
| 30.09.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 2,26% | - |
| 29.09.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,03% | - |
| 28.09.2026 | 53,55 | 53,55 | 53,55 | 53,55 | 0,37% | - |
| 25.09.2026 | 53,35 | 53,35 | 53,35 | 53,35 | -0,37% | - |
| 24.09.2026 | 53,55 | 53,55 | 53,55 | 53,55 | -2,37% | - |
| 23.09.2026 | 54,85 | 54,85 | 54,85 | 54,85 | 2,72% | - |
| 22.09.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -1,48% | - |
| 21.09.2026 | 52,95 | 54,20 | 52,95 | 54,20 | 2,94% | 100,00 |
| 18.09.2026 | 52,65 | 52,65 | 52,65 | 52,65 | 2,13% | - |
| 17.09.2026 | 51,55 | 51,55 | 51,55 | 51,55 | 2,28% | - |
| 16.09.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 0,60% | - |
| 15.09.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -3,28% | - |
| 14.09.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 0,68% | - |
| 11.09.2026 | 51,45 | 51,45 | 51,45 | 51,45 | -0,48% | - |
| 10.09.2026 | 51,70 | 51,70 | 51,70 | 51,70 | -0,48% | - |
| 09.09.2026 | 51,95 | 51,95 | 51,95 | 51,95 | 2,57% | - |
| 08.09.2026 | 50,65 | 50,65 | 50,65 | 50,65 | 0,40% | - |
| 07.09.2026 | 50,45 | 50,45 | 50,45 | 50,45 | 0,80% | - |
| 04.09.2026 | 50,05 | 50,05 | 50,05 | 50,05 | 0,00% | - |
| 03.09.2026 | 50,05 | 50,05 | 50,05 | 50,05 | -1,96% | - |
| 02.09.2026 | 51,05 | 51,05 | 51,05 | 51,05 | -0,97% | 100,00 |
| 01.09.2026 | 51,55 | 51,55 | 51,55 | 51,55 | 0,10% | - |
| 31.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 2,18% | - |
| 28.08.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 1,00% | - |
| 27.08.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 0,40% | - |
| 26.08.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 1,35% | - |
| 25.08.2026 | 49,04 | 49,04 | 49,04 | 49,04 | -0,08% | - |
| 24.08.2026 | 49,08 | 49,08 | 49,08 | 49,08 | 1,03% | - |
| 21.08.2026 | 48,58 | 48,58 | 48,58 | 48,58 | 0,45% | - |
| 20.08.2026 | 48,36 | 48,36 | 48,36 | 48,36 | -2,14% | - |
| 19.08.2026 | 49,42 | 49,42 | 49,42 | 49,42 | -3,10% | - |
| 18.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 17.08.2026 | 51,75 | 52,50 | 51,75 | 52,50 | -2,42% | 100,00 |
| 14.08.2026 | 51,80 | 53,80 | 51,80 | 53,80 | 3,46% | 550,00 |
| 13.08.2026 | 49,60 | 52,00 | 49,60 | 52,00 | 4,88% | 200,00 |
| 12.08.2026 | 48,58 | 50,50 | 48,58 | 49,58 | 5,04% | 448,00 |
| 11.08.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 5,12% | - |
| 10.08.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,84% | - |
| 07.08.2026 | 45,28 | 45,28 | 45,28 | 45,28 | 0,94% | - |
| 06.08.2026 | 44,86 | 44,86 | 44,86 | 44,86 | 1,59% | - |
| 05.08.2026 | 44,16 | 44,16 | 44,16 | 44,16 | 1,85% | - |
| 04.08.2026 | 43,36 | 43,36 | 43,36 | 43,36 | 2,12% | - |
| 03.08.2026 | 42,46 | 42,46 | 42,46 | 42,46 | -0,56% | - |
| 31.07.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 1,91% | - |
| 30.07.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -0,66% | - |
| 29.07.2026 | 42,26 | 42,26 | 42,18 | 42,18 | -0,33% | 60,00 |
| 28.07.2026 | 42,32 | 42,32 | 42,32 | 42,32 | -1,31% | - |
| 27.07.2026 | 42,88 | 42,88 | 42,88 | 42,88 | 0,94% | - |
| 24.07.2026 | 43,20 | 43,20 | 42,48 | 42,48 | -1,67% | 116,00 |
| 23.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,75% | - |
| 22.07.2026 | 42,88 | 42,88 | 42,88 | 42,88 | 1,28% | - |
| 21.07.2026 | 42,34 | 42,34 | 42,34 | 42,34 | -1,17% | - |
| 20.07.2026 | 42,84 | 42,84 | 42,84 | 42,84 | -1,02% | - |
| 17.07.2026 | 43,28 | 43,28 | 43,28 | 43,28 | 0,32% | - |
| 16.07.2026 | 43,14 | 43,14 | 43,14 | 43,14 | 0,94% | - |
| 15.07.2026 | 42,74 | 42,74 | 42,74 | 42,74 | -0,09% | - |
| 14.07.2026 | 42,78 | 42,78 | 42,78 | 42,78 | 0,23% | - |
| 13.07.2026 | 42,68 | 42,68 | 42,68 | 42,68 | -0,70% | - |
| 10.07.2026 | 42,98 | 42,98 | 42,98 | 42,98 | 2,14% | - |
| 09.07.2026 | 42,08 | 42,08 | 42,08 | 42,08 | -1,13% | - |
| 08.07.2026 | 42,56 | 42,56 | 42,56 | 42,56 | -1,02% | - |
| 07.07.2026 | 43,68 | 43,68 | 43,00 | 43,00 | -1,65% | 120,00 |
| 06.07.2026 | 43,72 | 43,72 | 43,72 | 43,72 | 2,20% | - |
| 03.07.2026 | 42,78 | 42,78 | 42,78 | 42,78 | -2,28% | - |
| 02.07.2026 | 43,78 | 43,78 | 43,78 | 43,78 | -1,00% | - |
| 01.07.2026 | 43,56 | 44,22 | 43,56 | 44,22 | 1,75% | 50,00 |
| 30.06.2026 | 43,46 | 43,46 | 43,46 | 43,46 | -0,14% | - |
| 29.06.2026 | 43,52 | 43,52 | 43,52 | 43,52 | 1,26% | - |
| 26.06.2026 | 42,98 | 42,98 | 42,98 | 42,98 | 0,09% | 100,00 |