51,900€
2,47%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 52,05 | 52,35 | 51,80 | 52,03 | 2,71% | - |
| 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 |
| 25.06.2026 | 42,94 | 42,94 | 42,94 | 42,94 | -0,60% | - |
| 24.06.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -3,18% | - |
| 23.06.2026 | 44,62 | 44,62 | 44,62 | 44,62 | 0,50% | - |
| 22.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 19.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,36% | - |
| 18.06.2026 | 44,44 | 44,44 | 44,44 | 44,44 | 0,45% | - |
| 17.06.2026 | 44,24 | 44,24 | 44,24 | 44,24 | -2,04% | - |
| 16.06.2026 | 44,46 | 45,16 | 44,46 | 45,16 | 1,71% | 100,00 |
| 15.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,74% | - |
| 12.06.2026 | 43,64 | 43,64 | 43,64 | 43,64 | 1,44% | - |
| 11.06.2026 | 43,40 | 43,40 | 43,02 | 43,02 | 0,00% | 500,00 |
| 10.06.2026 | 43,02 | 43,02 | 43,02 | 43,02 | -1,51% | - |
| 09.06.2026 | 43,68 | 43,68 | 43,68 | 43,68 | 1,96% | - |
| 08.06.2026 | 42,84 | 42,84 | 42,84 | 42,84 | -5,01% | - |
| 05.06.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 1,35% | - |
| 04.06.2026 | 45,80 | 45,80 | 44,50 | 44,50 | -3,22% | 100,00 |
| 03.06.2026 | 45,98 | 45,98 | 45,98 | 45,98 | 0,66% | - |
| 02.06.2026 | 45,68 | 45,68 | 45,68 | 45,68 | 0,22% | - |
| 01.06.2026 | 45,58 | 45,58 | 45,58 | 45,58 | -1,68% | - |
| 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% | - |