37,810€
0,45%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,78 | 37,84 | 37,48 | 37,48 | -0,43% | 32.641,00 |
| 05.06.2025 | 37,44 | 37,96 | 37,40 | 37,64 | 0,59% | 55.090,00 |
| 04.06.2025 | 37,50 | 37,76 | 37,32 | 37,42 | -0,05% | 67.138,00 |
| 03.06.2025 | 37,62 | 37,70 | 36,96 | 37,44 | -0,43% | 47.983,00 |
| 02.06.2025 | 37,84 | 38,02 | 37,44 | 37,60 | -1,10% | 57.193,00 |
| 30.05.2025 | 38,08 | 38,28 | 37,82 | 38,02 | -0,37% | 166.239,00 |
| 29.05.2025 | 37,88 | 38,32 | 37,64 | 38,16 | 1,76% | 116.543,00 |
| 28.05.2025 | 36,80 | 37,74 | 36,80 | 37,50 | 1,68% | 120.157,00 |
| 27.05.2025 | 37,00 | 37,06 | 36,74 | 36,88 | -0,16% | 60.955,00 |
| 26.05.2025 | 36,94 | 37,20 | 36,92 | 36,94 | 1,37% | 72.619,00 |
| 23.05.2025 | 36,76 | 37,26 | 35,84 | 36,44 | -1,03% | 103.458,00 |
| 22.05.2025 | 36,96 | 37,12 | 36,46 | 36,82 | -0,97% | 103.589,00 |
| 21.05.2025 | 37,40 | 37,44 | 37,08 | 37,18 | -0,69% | 51.541,00 |
| 20.05.2025 | 37,20 | 37,44 | 36,96 | 37,44 | 0,92% | 79.496,00 |
| 19.05.2025 | 37,22 | 37,22 | 36,18 | 37,10 | -3,74% | 189.149,00 |
| 16.05.2025 | 38,60 | 39,40 | 38,48 | 38,54 | 0,16% | 242.462,00 |
| 15.05.2025 | 38,66 | 38,92 | 38,46 | 38,48 | -0,62% | 114.676,00 |
| 14.05.2025 | 38,42 | 38,76 | 37,92 | 38,72 | 0,89% | 128.098,00 |
| 13.05.2025 | 38,02 | 38,66 | 36,76 | 38,38 | 3,84% | 289.620,00 |
| 12.05.2025 | 36,88 | 37,36 | 36,74 | 36,96 | 1,59% | 148.288,00 |
| 09.05.2025 | 36,56 | 36,70 | 36,30 | 36,38 | -0,49% | 45.437,00 |
| 08.05.2025 | 36,40 | 36,96 | 36,00 | 36,56 | 0,99% | 112.742,00 |
| 07.05.2025 | 35,50 | 36,20 | 35,06 | 36,20 | 1,91% | 88.008,00 |
| 06.05.2025 | 36,18 | 36,18 | 34,92 | 35,52 | -1,61% | 82.334,00 |
| 05.05.2025 | 35,58 | 36,14 | 35,48 | 36,10 | 1,23% | 65.729,00 |
| 02.05.2025 | 35,08 | 35,66 | 35,00 | 35,66 | 2,77% | 100.943,00 |
| 30.04.2025 | 34,82 | 35,00 | 34,14 | 34,70 | -0,17% | 54.800,00 |
| 29.04.2025 | 35,20 | 35,22 | 34,50 | 34,76 | -1,19% | 122.027,00 |
| 28.04.2025 | 36,38 | 36,38 | 34,96 | 35,18 | 0,06% | 112.129,00 |
| 25.04.2025 | 35,20 | 35,48 | 35,10 | 35,16 | 0,11% | 58.514,00 |
| 24.04.2025 | 35,30 | 35,48 | 34,82 | 35,12 | 0,17% | 73.362,00 |
| 23.04.2025 | 34,30 | 35,46 | 34,30 | 35,06 | 2,51% | 83.992,00 |
| 22.04.2025 | 34,28 | 34,28 | 33,20 | 34,20 | -0,93% | 82.770,00 |
| 17.04.2025 | 34,56 | 34,82 | 34,42 | 34,52 | -0,23% | 47.885,00 |
| 16.04.2025 | 34,50 | 34,82 | 34,04 | 34,60 | -0,57% | 106.861,00 |
| 15.04.2025 | 35,10 | 35,30 | 34,60 | 34,80 | -0,85% | 144.029,00 |
| 14.04.2025 | 34,70 | 35,28 | 34,20 | 35,10 | 4,09% | 84.305,00 |
| 11.04.2025 | 33,88 | 33,88 | 32,94 | 33,72 | 1,57% | 68.903,00 |
| 10.04.2025 | 36,00 | 36,00 | 33,20 | 33,20 | -0,06% | 169.852,00 |
| 09.04.2025 | 32,94 | 33,50 | 32,56 | 33,22 | -1,13% | 79.161,00 |
| 08.04.2025 | 33,42 | 33,88 | 32,88 | 33,60 | 3,26% | 124.709,00 |
| 07.04.2025 | 30,96 | 33,88 | 30,56 | 32,54 | -1,21% | 201.108,00 |
| 04.04.2025 | 34,42 | 34,76 | 32,54 | 32,94 | -5,51% | 182.607,00 |
| 03.04.2025 | 35,00 | 35,98 | 34,64 | 34,86 | -2,95% | 110.610,00 |
| 02.04.2025 | 35,98 | 36,20 | 35,54 | 35,92 | -0,06% | 56.331,00 |
| 01.04.2025 | 36,46 | 36,48 | 35,94 | 35,94 | -0,72% | 74.459,00 |
| 31.03.2025 | 37,48 | 37,48 | 36,20 | 36,20 | -3,88% | 118.055,00 |
| 28.03.2025 | 38,22 | 38,36 | 37,62 | 37,66 | -2,18% | 124.221,00 |
| 27.03.2025 | 38,18 | 38,64 | 38,16 | 38,50 | 0,21% | 52.047,00 |
| 26.03.2025 | 38,72 | 38,86 | 38,40 | 38,42 | 0,58% | 73.281,00 |
| 25.03.2025 | 38,10 | 38,60 | 37,84 | 38,20 | 0,47% | 60.014,00 |
| 24.03.2025 | 38,84 | 38,84 | 37,98 | 38,02 | -1,20% | 65.020,00 |
| 21.03.2025 | 38,84 | 39,00 | 38,30 | 38,48 | -1,48% | 83.729,00 |
| 20.03.2025 | 39,60 | 39,70 | 38,86 | 39,06 | -1,66% | 84.674,00 |
| 19.03.2025 | 40,22 | 40,22 | 39,44 | 39,72 | -1,54% | 105.745,00 |
| 18.03.2025 | 39,58 | 40,40 | 39,42 | 40,34 | 2,65% | 273.125,00 |
| 17.03.2025 | 39,20 | 39,62 | 39,12 | 39,30 | 1,24% | 89.026,00 |
| 14.03.2025 | 38,00 | 38,98 | 37,66 | 38,82 | 3,24% | 105.917,00 |
| 13.03.2025 | 38,12 | 38,18 | 37,46 | 37,60 | -1,98% | 108.817,00 |
| 12.03.2025 | 38,94 | 39,02 | 38,26 | 38,36 | -0,78% | 73.503,00 |
| 11.03.2025 | 38,58 | 39,74 | 38,52 | 38,66 | 0,78% | 136.738,00 |
| 10.03.2025 | 39,00 | 39,52 | 38,00 | 38,36 | -0,78% | 124.221,00 |
| 07.03.2025 | 38,86 | 38,86 | 38,12 | 38,66 | -0,72% | 73.443,00 |
| 06.03.2025 | 37,96 | 39,12 | 37,96 | 38,94 | 2,42% | 181.617,00 |
| 05.03.2025 | 37,36 | 38,80 | 36,70 | 38,02 | 3,99% | 196.845,00 |
| 04.03.2025 | 36,50 | 38,34 | 36,46 | 36,56 | -2,45% | 386.318,00 |
| 03.03.2025 | 37,00 | 37,80 | 37,00 | 37,48 | 1,13% | 128.573,00 |
| 28.02.2025 | 36,90 | 37,34 | 36,64 | 37,06 | -0,64% | 172.282,00 |
| 27.02.2025 | 38,00 | 38,38 | 37,30 | 37,30 | -2,20% | 112.828,00 |
| 26.02.2025 | 37,90 | 38,28 | 37,70 | 38,14 | 1,27% | 167.048,00 |
| 25.02.2025 | 37,00 | 37,72 | 37,00 | 37,66 | 1,29% | 94.998,00 |
| 24.02.2025 | 37,40 | 37,86 | 37,00 | 37,18 | -0,64% | 59.181,00 |
| 21.02.2025 | 37,52 | 37,56 | 36,70 | 37,42 | -0,11% | 91.513,00 |
| 20.02.2025 | 37,32 | 37,76 | 37,32 | 37,46 | 0,38% | 45.182,00 |
| 19.02.2025 | 37,58 | 37,58 | 37,22 | 37,32 | -0,59% | 46.379,00 |
| 18.02.2025 | 37,40 | 37,68 | 37,20 | 37,54 | 0,64% | 179.736,00 |
| 17.02.2025 | 37,10 | 37,38 | 36,98 | 37,30 | 0,54% | 55.020,00 |
| 14.02.2025 | 36,90 | 37,36 | 36,88 | 37,10 | 0,71% | 80.697,00 |
| 13.02.2025 | 36,70 | 36,96 | 36,66 | 36,84 | 1,10% | 90.932,00 |
| 12.02.2025 | 36,46 | 36,60 | 36,22 | 36,44 | 0,11% | 72.469,00 |
| 11.02.2025 | 35,78 | 36,44 | 35,78 | 36,40 | 1,45% | 77.975,00 |
| 10.02.2025 | 35,68 | 35,94 | 35,62 | 35,88 | 0,56% | 62.902,00 |
| 07.02.2025 | 36,28 | 36,32 | 35,58 | 35,68 | -1,60% | 87.062,00 |
| 06.02.2025 | 35,58 | 36,26 | 35,38 | 36,26 | 2,49% | 95.094,00 |
| 05.02.2025 | 35,66 | 35,80 | 35,02 | 35,38 | 0,91% | 109.102,00 |
| 04.02.2025 | 34,98 | 35,12 | 34,58 | 35,06 | 0,06% | 48.074,00 |
| 03.02.2025 | 34,62 | 35,26 | 34,38 | 35,04 | -1,52% | 107.076,00 |
| 31.01.2025 | 35,52 | 35,70 | 35,28 | 35,58 | 0,62% | 49.717,00 |
| 30.01.2025 | 35,00 | 35,68 | 35,00 | 35,36 | 1,55% | 84.480,00 |
| 29.01.2025 | 35,10 | 35,10 | 34,48 | 34,82 | 0,29% | 69.623,00 |
| 28.01.2025 | 34,46 | 35,16 | 34,30 | 34,72 | 0,75% | 73.662,00 |
| 27.01.2025 | 34,80 | 35,06 | 33,94 | 34,46 | -2,05% | 162.748,00 |
| 24.01.2025 | 34,94 | 35,32 | 34,90 | 35,18 | 0,69% | 72.934,00 |
| 23.01.2025 | 35,02 | 35,04 | 34,70 | 34,94 | -0,40% | 96.830,00 |
| 22.01.2025 | 35,10 | 35,24 | 35,00 | 35,08 | 0,23% | 62.647,00 |
| 21.01.2025 | 35,00 | 35,26 | 34,84 | 35,00 | -0,17% | 61.956,00 |
| 20.01.2025 | 34,72 | 35,10 | 34,48 | 35,06 | 1,21% | 75.335,00 |
| 17.01.2025 | 34,60 | 34,94 | 34,58 | 34,64 | 0,58% | 122.349,00 |
| 16.01.2025 | 34,94 | 34,94 | 34,24 | 34,44 | 0,23% | 62.249,00 |
| 15.01.2025 | 34,38 | 34,48 | 34,06 | 34,36 | 1,24% | 173.532,00 |