34,840€
0,35%
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 |
|---|---|---|---|---|---|---|
| 29.01.2025 | 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% | 108.642,00 |
| 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% | 136.824,00 |
| 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 | -0,78% | 81.475,00 |
| 21.11.2024 | 31,93 | 32,08 | 31,48 | 31,97 | 0,03% | - |
| 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 |
| 12.11.2024 | 34,00 | 34,00 | 32,36 | 32,84 | -10,42% | 468.316,00 |
| 11.11.2024 | 36,86 | 36,96 | 36,32 | 36,66 | 0,44% | 100.214,00 |
| 08.11.2024 | 36,18 | 36,62 | 36,12 | 36,50 | 0,88% | 33.534,00 |
| 07.11.2024 | 36,22 | 36,74 | 35,70 | 36,18 | -0,66% | 97.101,00 |
| 06.11.2024 | 36,64 | 37,22 | 36,28 | 36,42 | 0,11% | 53.148,00 |
| 05.11.2024 | 36,42 | 36,70 | 36,30 | 36,38 | -0,11% | 41.660,00 |
| 04.11.2024 | 36,84 | 36,98 | 36,42 | 36,42 | -1,57% | 45.303,00 |
| 01.11.2024 | 37,38 | 37,40 | 36,84 | 37,00 | -0,80% | 64.900,00 |
| 31.10.2024 | 37,50 | 37,74 | 37,20 | 37,30 | -1,11% | 43.241,00 |
| 30.10.2024 | 38,14 | 38,24 | 37,70 | 37,72 | -1,72% | 33.287,00 |
| 29.10.2024 | 38,62 | 38,66 | 38,18 | 38,38 | -0,31% | 63.103,00 |
| 28.10.2024 | 38,38 | 38,60 | 37,84 | 38,50 | 1,05% | 55.445,00 |
| 25.10.2024 | 37,44 | 38,22 | 37,30 | 38,10 | 1,65% | 51.983,00 |
| 24.10.2024 | 37,10 | 37,78 | 37,10 | 37,48 | 1,35% | 44.305,00 |
| 23.10.2024 | 37,34 | 37,66 | 36,98 | 36,98 | -1,02% | 33.833,00 |
| 22.10.2024 | 37,16 | 37,36 | 37,00 | 37,36 | -0,43% | 47.327,00 |
| 21.10.2024 | 38,00 | 38,16 | 37,40 | 37,52 | -1,32% | 59.157,00 |
| 18.10.2024 | 37,76 | 38,44 | 37,72 | 38,02 | 0,58% | 44.155,00 |
| 17.10.2024 | 37,96 | 38,06 | 37,66 | 37,80 | -0,42% | 54.051,00 |
| 16.10.2024 | 37,98 | 38,06 | 37,58 | 37,96 | 0,18% | 42.662,00 |
| 15.10.2024 | 38,28 | 38,43 | 37,71 | 37,89 | -0,71% | - |
| 14.10.2024 | 37,48 | 38,30 | 37,48 | 38,16 | 1,49% | 68.693,00 |
| 11.10.2024 | 37,52 | 37,60 | 37,24 | 37,60 | 0,11% | 29.171,00 |
| 10.10.2024 | 37,62 | 37,74 | 37,32 | 37,56 | -0,58% | 56.312,00 |
| 09.10.2024 | 37,40 | 37,92 | 37,40 | 37,78 | 0,75% | 47.080,00 |
| 08.10.2024 | 37,40 | 37,74 | 37,38 | 37,50 | -0,53% | 25.325,00 |
| 07.10.2024 | 37,96 | 38,00 | 37,16 | 37,70 | -0,05% | 36.003,00 |
| 04.10.2024 | 37,16 | 38,00 | 37,16 | 37,72 | 1,34% | 36.037,00 |
| 03.10.2024 | 37,50 | 37,50 | 36,80 | 37,22 | -0,80% | 45.622,00 |
| 02.10.2024 | 37,36 | 37,68 | 37,26 | 37,52 | 0,43% | 36.362,00 |
| 01.10.2024 | 37,92 | 38,30 | 37,24 | 37,36 | -1,22% | 106.127,00 |
| 30.09.2024 | 38,20 | 38,20 | 37,64 | 37,82 | -0,94% | 72.937,00 |
| 27.09.2024 | 38,00 | 38,34 | 37,88 | 38,18 | 0,79% | 45.342,00 |
| 26.09.2024 | 37,50 | 38,12 | 37,48 | 37,88 | 1,50% | 73.475,00 |
| 25.09.2024 | 36,90 | 37,52 | 36,88 | 37,32 | 1,08% | 38.358,00 |
| 24.09.2024 | 37,48 | 37,54 | 36,66 | 36,92 | -0,97% | 72.801,00 |
| 23.09.2024 | 36,90 | 37,28 | 36,70 | 37,28 | 0,98% | 34.232,00 |
| 20.09.2024 | 37,88 | 37,88 | 36,92 | 36,92 | -2,69% | 78.912,00 |
| 19.09.2024 | 37,48 | 37,94 | 37,40 | 37,94 | 2,37% | 61.009,00 |
| 18.09.2024 | 37,18 | 37,24 | 36,96 | 37,06 | -0,38% | 23.665,00 |
| 17.09.2024 | 36,34 | 37,24 | 36,34 | 37,20 | 2,42% | 50.619,00 |
| 16.09.2024 | 36,50 | 36,72 | 36,16 | 36,32 | -0,98% | 47.254,00 |
| 13.09.2024 | 36,06 | 36,72 | 36,04 | 36,68 | 1,72% | 29.907,00 |
| 12.09.2024 | 36,34 | 36,48 | 35,74 | 36,06 | 0,90% | 50.079,00 |
| 11.09.2024 | 35,86 | 36,14 | 35,50 | 35,74 | 0,34% | 30.193,00 |
| 10.09.2024 | 36,12 | 36,26 | 35,54 | 35,62 | -1,71% | 37.438,00 |
| 09.09.2024 | 35,80 | 36,30 | 35,76 | 36,24 | 1,68% | 45.642,00 |