32,840€
-5,79%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,91 | 34,94 | 32,48 | 32,84 | -5,79% | - |
| 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% | 75.260,00 |
| 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% | 123.925,00 |
| 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% | 136.993,00 |
| 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% | 170.977,00 |
| 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% | 59.180,00 |
| 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% | 75.918,00 |
| 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 |
| 14.01.2025 | 34,74 | 34,92 | 33,94 | 33,94 | -1,39% | 91.195,00 |
| 13.01.2025 | 34,18 | 34,50 | 33,88 | 34,42 | 0,47% | 369.838,00 |
| 10.01.2025 | 34,50 | 34,66 | 34,24 | 34,26 | -0,41% | 60.681,00 |
| 09.01.2025 | 34,30 | 34,46 | 34,14 | 34,40 | 0,41% | 47.432,00 |
| 08.01.2025 | 34,92 | 34,92 | 33,90 | 34,26 | -1,72% | 76.681,00 |
| 07.01.2025 | 34,20 | 34,86 | 34,20 | 34,86 | 1,75% | 109.154,00 |
| 06.01.2025 | 34,44 | 34,44 | 33,96 | 34,26 | 0,59% | 128.375,00 |
| 03.01.2025 | 33,54 | 34,08 | 33,40 | 34,06 | 1,55% | 108.895,00 |
| 02.01.2025 | 33,28 | 33,88 | 33,26 | 33,54 | 0,66% | 105.627,00 |
| 31.12.2024 | 32,72 | 33,34 | 32,72 | 33,32 | 1,40% | 37.348,00 |
| 30.12.2024 | 33,38 | 33,46 | 32,86 | 32,86 | -1,62% | 96.771,00 |
| 27.12.2024 | 33,18 | 33,60 | 33,14 | 33,40 | 0,72% | 94.468,00 |
| 24.12.2024 | 33,26 | 33,46 | 33,08 | 33,16 | -0,06% | 64.664,00 |
| 23.12.2024 | 32,58 | 33,44 | 32,58 | 33,18 | 1,53% | 243.000,00 |
| 20.12.2024 | 31,70 | 32,84 | 31,50 | 32,68 | 5,42% | 404.103,00 |
| 19.12.2024 | 31,12 | 31,22 | 30,88 | 31,00 | -2,52% | 135.942,00 |
| 18.12.2024 | 30,24 | 31,88 | 30,18 | 31,80 | 5,16% | 222.229,00 |
| 17.12.2024 | 30,88 | 30,92 | 30,24 | 30,24 | -2,26% | 88.837,00 |
| 16.12.2024 | 31,10 | 31,16 | 30,66 | 30,94 | -0,71% | 128.148,00 |
| 13.12.2024 | 31,00 | 31,26 | 31,00 | 31,16 | 0,52% | 99.928,00 |
| 12.12.2024 | 31,52 | 31,88 | 30,78 | 31,00 | 0,13% | 135.918,00 |
| 11.12.2024 | 30,84 | 31,04 | 30,68 | 30,96 | -0,13% | 92.323,00 |
| 10.12.2024 | 30,92 | 31,14 | 30,76 | 31,00 | 0,00% | 96.866,00 |
| 09.12.2024 | 31,32 | 31,32 | 30,90 | 31,00 | -0,32% | 76.108,00 |
| 06.12.2024 | 31,00 | 31,16 | 30,98 | 31,10 | 0,19% | 95.401,00 |
| 05.12.2024 | 31,24 | 31,48 | 31,00 | 31,04 | -0,83% | 67.756,00 |
| 04.12.2024 | 30,82 | 31,30 | 30,82 | 31,30 | 1,43% | 77.694,00 |
| 03.12.2024 | 30,80 | 31,12 | 30,70 | 30,86 | 0,26% | 92.727,00 |
| 02.12.2024 | 30,50 | 30,82 | 30,38 | 30,78 | 0,00% | 140.499,00 |
| 29.11.2024 | 30,68 | 30,90 | 30,58 | 30,78 | 0,26% | 81.573,00 |
| 28.11.2024 | 31,00 | 31,14 | 30,68 | 30,70 | -0,58% | 117.292,00 |
| 27.11.2024 | 30,86 | 31,20 | 30,78 | 30,88 | 0,06% | 71.559,00 |
| 26.11.2024 | 31,52 | 31,80 | 30,82 | 30,86 | -2,96% | 135.994,00 |
| 25.11.2024 | 31,74 | 32,20 | 31,74 | 31,80 | 0,25% | 172.584,00 |
| 22.11.2024 | 31,90 | 32,10 | 31,56 | 31,72 | -0,56% | 81.475,00 |
| 21.11.2024 | 31,92 | 32,00 | 31,52 | 31,90 | -0,19% | 92.947,00 |
| 20.11.2024 | 32,42 | 32,64 | 31,94 | 31,96 | -1,05% | 77.508,00 |
| 19.11.2024 | 32,66 | 32,80 | 32,04 | 32,30 | -1,10% | 132.789,00 |
| 18.11.2024 | 33,54 | 33,68 | 32,64 | 32,66 | -2,86% | 96.016,00 |
| 15.11.2024 | 33,08 | 33,90 | 33,00 | 33,62 | 1,27% | 99.502,00 |
| 14.11.2024 | 32,50 | 33,28 | 32,04 | 33,20 | 1,84% | 176.931,00 |
| 13.11.2024 | 32,60 | 32,78 | 32,24 | 32,60 | -0,73% | 157.077,00 |