46,100€
-0,69%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,36 | 46,36 | 46,36 | 46,36 | -0,13% | - |
| 28.05.2026 | 46,42 | 46,42 | 46,42 | 46,42 | -1,82% | - |
| 27.05.2026 | 47,28 | 47,28 | 47,28 | 47,28 | -0,25% | - |
| 26.05.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,33% | - |
| 25.05.2026 | 46,78 | 46,78 | 46,78 | 46,78 | 1,17% | - |
| 22.05.2026 | 46,24 | 46,24 | 46,24 | 46,24 | 0,92% | - |
| 21.05.2026 | 45,82 | 45,82 | 45,82 | 45,82 | 0,84% | - |
| 20.05.2026 | 45,44 | 45,44 | 45,44 | 45,44 | -2,53% | - |
| 19.05.2026 | 46,62 | 46,62 | 46,62 | 46,62 | -1,60% | - |
| 18.05.2026 | 47,38 | 47,38 | 47,38 | 47,38 | -0,42% | - |
| 15.05.2026 | 47,58 | 47,58 | 47,58 | 47,58 | -0,25% | 30,00 |
| 14.05.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 3,20% | - |
| 13.05.2026 | 46,22 | 46,22 | 46,22 | 46,22 | -0,94% | - |
| 12.05.2026 | 46,66 | 46,66 | 46,66 | 46,66 | -1,44% | - |
| 11.05.2026 | 46,54 | 47,34 | 46,54 | 47,34 | 4,60% | 170,00 |
| 08.05.2026 | 45,26 | 45,26 | 45,26 | 45,26 | -0,26% | - |
| 07.05.2026 | 45,38 | 45,38 | 45,38 | 45,38 | 1,07% | - |
| 06.05.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 2,28% | - |
| 05.05.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 1,11% | - |
| 04.05.2026 | 43,42 | 43,42 | 43,42 | 43,42 | 2,89% | - |
| 30.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,31% | - |
| 29.04.2026 | 42,76 | 42,76 | 42,76 | 42,76 | -0,19% | - |
| 28.04.2026 | 42,84 | 42,84 | 42,84 | 42,84 | -0,97% | - |
| 27.04.2026 | 42,82 | 43,38 | 42,82 | 43,26 | 0,75% | 390,00 |
| 24.04.2026 | 42,14 | 42,94 | 42,14 | 42,94 | 0,42% | 200,00 |
| 23.04.2026 | 42,84 | 42,96 | 42,76 | 42,76 | 1,18% | 685,00 |
| 22.04.2026 | 42,26 | 42,26 | 42,26 | 42,26 | 0,62% | - |
| 21.04.2026 | 42,40 | 42,40 | 42,00 | 42,00 | -0,94% | 30,00 |
| 20.04.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 17.04.2026 | 42,40 | 42,60 | 42,40 | 42,60 | -0,75% | 116,00 |
| 16.04.2026 | 40,90 | 42,92 | 40,90 | 42,92 | 4,94% | 570,00 |
| 15.04.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 1,19% | - |
| 14.04.2026 | 40,42 | 40,42 | 40,42 | 40,42 | -0,44% | - |
| 13.04.2026 | 39,92 | 40,60 | 39,92 | 40,60 | 1,00% | 100,00 |
| 10.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,57% | - |
| 09.04.2026 | 39,58 | 39,58 | 39,58 | 39,58 | -0,10% | - |
| 08.04.2026 | 39,62 | 39,62 | 39,62 | 39,62 | 6,51% | - |
| 07.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,69% | - |
| 02.04.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -2,35% | - |
| 01.04.2026 | 37,46 | 37,46 | 37,46 | 37,46 | 2,41% | - |
| 31.03.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -1,30% | - |
| 30.03.2026 | 37,06 | 37,06 | 37,06 | 37,06 | -1,70% | - |
| 27.03.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -1,31% | - |
| 26.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,11% | - |
| 25.03.2026 | 37,78 | 37,78 | 37,78 | 37,78 | 1,89% | - |
| 24.03.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 1,98% | - |
| 23.03.2026 | 36,36 | 36,36 | 36,36 | 36,36 | -2,57% | - |
| 20.03.2026 | 37,32 | 37,32 | 37,32 | 37,32 | -1,48% | - |
| 19.03.2026 | 37,88 | 37,88 | 37,88 | 37,88 | -2,17% | - |
| 18.03.2026 | 38,72 | 38,72 | 38,72 | 38,72 | 1,63% | - |
| 17.03.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 0,42% | - |
| 16.03.2026 | 37,94 | 37,94 | 37,94 | 37,94 | -3,12% | - |
| 13.03.2026 | 39,16 | 39,16 | 39,16 | 39,16 | 1,03% | - |
| 12.03.2026 | 38,76 | 38,76 | 38,76 | 38,76 | -0,41% | - |
| 11.03.2026 | 38,92 | 38,92 | 38,92 | 38,92 | -1,22% | - |
| 10.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 5,52% | - |
| 09.03.2026 | 37,34 | 37,34 | 37,34 | 37,34 | 4,07% | - |
| 06.03.2026 | 35,88 | 35,88 | 35,88 | 35,88 | -3,44% | - |
| 05.03.2026 | 37,16 | 37,16 | 37,16 | 37,16 | 1,53% | - |
| 04.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -4,84% | - |
| 03.03.2026 | 38,46 | 38,46 | 38,46 | 38,46 | 1,21% | - |
| 02.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -3,94% | - |
| 27.02.2026 | 39,56 | 39,56 | 39,56 | 39,56 | 0,97% | - |
| 26.02.2026 | 39,18 | 39,18 | 39,18 | 39,18 | 0,26% | - |
| 25.02.2026 | 39,08 | 39,08 | 39,08 | 39,08 | 0,57% | - |
| 24.02.2026 | 38,86 | 38,86 | 38,86 | 38,86 | -1,52% | - |
| 23.02.2026 | 39,46 | 39,46 | 39,46 | 39,46 | 0,00% | - |
| 20.02.2026 | 39,46 | 39,46 | 39,46 | 39,46 | -0,55% | - |
| 19.02.2026 | 39,68 | 39,68 | 39,68 | 39,68 | 0,30% | - |
| 18.02.2026 | 39,56 | 39,56 | 39,56 | 39,56 | -0,40% | - |
| 17.02.2026 | 39,72 | 39,72 | 39,72 | 39,72 | 0,25% | - |
| 16.02.2026 | 39,62 | 39,62 | 39,62 | 39,62 | 0,41% | - |
| 13.02.2026 | 39,46 | 39,46 | 39,46 | 39,46 | -0,75% | - |
| 12.02.2026 | 39,76 | 39,76 | 39,76 | 39,76 | -1,44% | - |
| 11.02.2026 | 40,34 | 40,34 | 40,34 | 40,34 | 1,05% | - |
| 10.02.2026 | 39,92 | 39,92 | 39,92 | 39,92 | 1,73% | - |
| 09.02.2026 | 39,24 | 39,24 | 39,24 | 39,24 | 0,72% | - |
| 06.02.2026 | 38,96 | 38,96 | 38,96 | 38,96 | -0,87% | - |
| 05.02.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 0,51% | - |
| 04.02.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 4,94% | - |
| 03.02.2026 | 37,26 | 37,26 | 37,26 | 37,26 | 1,47% | - |
| 02.02.2026 | 36,72 | 36,72 | 36,72 | 36,72 | -0,81% | - |
| 30.01.2026 | 37,02 | 37,02 | 37,02 | 37,02 | -0,54% | - |
| 29.01.2026 | 37,22 | 37,22 | 37,22 | 37,22 | 0,38% | - |
| 28.01.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 0,16% | - |
| 27.01.2026 | 37,02 | 37,02 | 37,02 | 37,02 | -0,16% | - |
| 26.01.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 0,16% | - |
| 23.01.2026 | 37,02 | 37,02 | 37,02 | 37,02 | 1,31% | - |
| 22.01.2026 | 36,54 | 36,54 | 36,54 | 36,54 | 1,33% | - |
| 21.01.2026 | 36,06 | 36,06 | 36,06 | 36,06 | -0,39% | - |
| 20.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,68% | - |
| 19.01.2026 | 36,82 | 36,82 | 36,82 | 36,82 | -1,71% | - |
| 16.01.2026 | 37,46 | 37,46 | 37,46 | 37,46 | 0,97% | - |
| 15.01.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 0,32% | - |
| 14.01.2026 | 36,98 | 36,98 | 36,98 | 36,98 | 0,38% | - |
| 13.01.2026 | 36,84 | 36,84 | 36,84 | 36,84 | -0,27% | - |
| 12.01.2026 | 36,94 | 36,94 | 36,94 | 36,94 | 0,44% | - |
| 09.01.2026 | 36,78 | 36,78 | 36,78 | 36,78 | -1,87% | - |
| 08.01.2026 | 37,48 | 37,48 | 37,48 | 37,48 | -0,11% | - |
| 07.01.2026 | 37,52 | 37,52 | 37,52 | 37,52 | -1,05% | - |