37,680€
0,91%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 37,54 | 37,68 | 37,54 | 37,68 | 0,91% | - |
| 02.02.2026 | 36,90 | 37,38 | 36,48 | 37,34 | 0,81% | 142.002,00 |
| 30.01.2026 | 37,00 | 37,08 | 36,72 | 37,04 | -0,16% | 123.984,00 |
| 29.01.2026 | 37,56 | 37,70 | 37,00 | 37,10 | -0,64% | 51.244,00 |
| 28.01.2026 | 37,41 | 37,65 | 37,30 | 37,34 | 0,48% | - |
| 27.01.2026 | 37,10 | 37,16 | 36,78 | 37,16 | 0,38% | 64.590,00 |
| 26.01.2026 | 37,10 | 37,10 | 36,74 | 37,02 | -0,38% | 83.066,00 |
| 23.01.2026 | 37,04 | 37,42 | 36,94 | 37,16 | -0,05% | 92.401,00 |
| 22.01.2026 | 37,02 | 37,42 | 36,80 | 37,18 | 1,53% | 145.462,00 |
| 21.01.2026 | 36,20 | 36,86 | 35,96 | 36,62 | 1,33% | 59.699,00 |
| 20.01.2026 | 36,22 | 36,22 | 35,82 | 36,14 | -0,61% | 71.598,00 |
| 19.01.2026 | 36,84 | 36,84 | 36,08 | 36,36 | -2,21% | 134.254,00 |
| 16.01.2026 | 37,40 | 37,46 | 37,16 | 37,18 | -0,96% | 60.739,00 |
| 15.01.2026 | 37,10 | 37,56 | 37,04 | 37,54 | 1,46% | 110.001,00 |
| 14.01.2026 | 37,00 | 37,02 | 36,72 | 37,00 | -0,16% | 39.718,00 |
| 13.01.2026 | 36,96 | 37,10 | 36,56 | 37,06 | 0,38% | 53.168,00 |
| 12.01.2026 | 37,00 | 37,02 | 36,72 | 36,92 | -0,27% | 69.902,00 |
| 09.01.2026 | 37,00 | 37,10 | 36,76 | 37,02 | 0,43% | 57.002,00 |
| 08.01.2026 | 37,54 | 37,54 | 36,70 | 36,86 | -2,07% | 111.378,00 |
| 07.01.2026 | 37,70 | 37,80 | 37,40 | 37,64 | 0,11% | 102.125,00 |
| 06.01.2026 | 37,98 | 37,98 | 36,90 | 37,60 | -1,00% | 120.012,00 |
| 05.01.2026 | 37,40 | 37,98 | 37,36 | 37,98 | 1,88% | 96.413,00 |
| 02.01.2026 | 36,56 | 37,28 | 36,54 | 37,28 | 1,97% | 58.083,00 |
| 31.12.2025 | 36,52 | 36,68 | 36,32 | 36,56 | -0,54% | 29.917,00 |
| 30.12.2025 | 36,50 | 36,84 | 36,38 | 36,76 | 0,60% | 61.579,00 |
| 29.12.2025 | 36,46 | 36,76 | 36,34 | 36,54 | 0,27% | 73.513,00 |
| 24.12.2025 | 36,34 | 36,50 | 36,30 | 36,44 | -0,27% | 16.922,00 |
| 23.12.2025 | 36,28 | 36,68 | 36,28 | 36,54 | -0,11% | 55.528,00 |
| 22.12.2025 | 36,10 | 36,64 | 36,06 | 36,58 | 0,44% | 69.943,00 |
| 19.12.2025 | 36,38 | 36,50 | 36,16 | 36,42 | -0,11% | 91.651,00 |
| 18.12.2025 | 36,18 | 36,58 | 36,14 | 36,46 | 0,72% | 71.772,00 |
| 17.12.2025 | 36,64 | 36,64 | 36,18 | 36,20 | -1,52% | 66.484,00 |
| 16.12.2025 | 37,00 | 37,10 | 36,64 | 36,76 | -1,18% | 45.051,00 |
| 15.12.2025 | 37,52 | 37,52 | 37,04 | 37,20 | -0,64% | 61.736,00 |
| 12.12.2025 | 37,82 | 38,00 | 37,44 | 37,44 | -0,21% | 62.871,00 |
| 11.12.2025 | 37,66 | 37,66 | 37,16 | 37,52 | 0,16% | 72.994,00 |
| 10.12.2025 | 37,70 | 37,72 | 37,28 | 37,46 | -0,85% | 126.583,00 |
| 09.12.2025 | 37,90 | 38,04 | 37,64 | 37,78 | -0,58% | 47.421,00 |
| 08.12.2025 | 38,16 | 38,16 | 37,74 | 38,00 | -0,37% | 55.548,00 |
| 05.12.2025 | 38,18 | 38,32 | 38,00 | 38,14 | 0,37% | 66.348,00 |
| 04.12.2025 | 37,76 | 38,32 | 37,74 | 38,00 | 0,05% | 58.797,00 |
| 03.12.2025 | 37,92 | 38,24 | 37,72 | 37,98 | 0,69% | 46.332,00 |
| 02.12.2025 | 38,30 | 38,30 | 37,60 | 37,72 | -1,31% | 44.701,00 |
| 01.12.2025 | 38,28 | 38,38 | 37,68 | 38,22 | -0,31% | 49.801,00 |
| 28.11.2025 | 38,40 | 38,40 | 38,06 | 38,34 | 0,47% | 37.192,00 |
| 27.11.2025 | 38,30 | 38,42 | 38,14 | 38,16 | -0,16% | 23.105,00 |
| 26.11.2025 | 37,90 | 38,30 | 37,70 | 38,22 | 1,00% | 39.586,00 |
| 25.11.2025 | 37,38 | 37,84 | 37,18 | 37,84 | 1,45% | 136.097,00 |
| 24.11.2025 | 37,24 | 37,46 | 36,96 | 37,30 | 0,92% | 103.871,00 |
| 21.11.2025 | 36,82 | 37,10 | 36,28 | 36,96 | -1,60% | 72.551,00 |
| 20.11.2025 | 37,64 | 37,74 | 37,14 | 37,56 | 0,81% | 47.980,00 |
| 19.11.2025 | 37,18 | 37,68 | 36,80 | 37,26 | 0,05% | 56.491,00 |
| 18.11.2025 | 37,40 | 37,62 | 37,06 | 37,24 | -1,85% | 57.153,00 |
| 17.11.2025 | 38,70 | 38,70 | 37,80 | 37,94 | -1,51% | 63.225,00 |
| 14.11.2025 | 38,68 | 39,02 | 38,02 | 38,52 | -1,28% | 89.375,00 |
| 13.11.2025 | 39,06 | 39,98 | 39,02 | 39,02 | 1,35% | 119.123,00 |
| 12.11.2025 | 38,18 | 38,68 | 37,88 | 38,50 | 0,00% | 90.811,00 |
| 11.11.2025 | 39,20 | 39,20 | 37,12 | 38,50 | 0,31% | 219.987,00 |
| 10.11.2025 | 38,02 | 38,70 | 38,02 | 38,38 | 1,43% | 66.189,00 |
| 07.11.2025 | 38,20 | 38,50 | 37,82 | 37,84 | -0,84% | 54.457,00 |
| 06.11.2025 | 38,64 | 38,88 | 38,02 | 38,16 | -1,60% | 77.835,00 |
| 05.11.2025 | 39,18 | 39,38 | 38,54 | 38,78 | -1,97% | 111.234,00 |
| 04.11.2025 | 38,42 | 40,14 | 38,42 | 39,56 | 4,44% | 332.823,00 |
| 03.11.2025 | 38,58 | 38,58 | 37,78 | 37,88 | -1,30% | 67.021,00 |
| 31.10.2025 | 38,58 | 38,64 | 38,26 | 38,38 | -0,57% | 78.201,00 |
| 30.10.2025 | 38,62 | 38,90 | 38,40 | 38,60 | -0,05% | 67.426,00 |
| 29.10.2025 | 38,74 | 39,04 | 38,62 | 38,62 | -0,31% | 73.621,00 |
| 28.10.2025 | 38,50 | 38,78 | 38,24 | 38,74 | 0,47% | 55.033,00 |
| 27.10.2025 | 38,96 | 39,08 | 38,56 | 38,56 | -0,82% | 59.549,00 |
| 24.10.2025 | 38,90 | 39,18 | 38,58 | 38,88 | -0,10% | 73.954,00 |
| 23.10.2025 | 38,18 | 39,04 | 38,18 | 38,92 | 1,99% | 130.872,00 |
| 22.10.2025 | 38,20 | 38,64 | 38,16 | 38,16 | 0,16% | 115.931,00 |
| 21.10.2025 | 37,56 | 38,10 | 37,30 | 38,10 | 1,38% | 74.583,00 |
| 20.10.2025 | 37,36 | 37,76 | 37,20 | 37,58 | 1,51% | 73.529,00 |
| 17.10.2025 | 36,50 | 37,20 | 36,30 | 37,02 | 0,11% | 154.083,00 |
| 16.10.2025 | 36,92 | 37,10 | 36,70 | 36,98 | 0,43% | 53.494,00 |
| 15.10.2025 | 37,16 | 37,22 | 36,76 | 36,82 | 0,00% | 58.869,00 |
| 14.10.2025 | 36,80 | 36,84 | 36,38 | 36,82 | -0,70% | 51.770,00 |
| 13.10.2025 | 36,88 | 37,30 | 36,86 | 37,08 | 0,87% | 57.762,00 |
| 10.10.2025 | 37,54 | 37,60 | 36,72 | 36,76 | -2,34% | 82.475,00 |
| 09.10.2025 | 37,42 | 38,08 | 37,42 | 37,64 | 0,37% | 129.226,00 |
| 08.10.2025 | 37,50 | 37,96 | 37,26 | 37,50 | 0,16% | 100.654,00 |
| 07.10.2025 | 37,88 | 37,92 | 37,44 | 37,44 | -1,32% | 100.536,00 |
| 06.10.2025 | 37,96 | 38,08 | 37,48 | 37,94 | -0,26% | 83.417,00 |
| 03.10.2025 | 37,68 | 38,06 | 37,60 | 38,04 | 1,33% | 172.373,00 |
| 02.10.2025 | 37,00 | 37,68 | 37,00 | 37,54 | 2,07% | 158.956,00 |
| 01.10.2025 | 36,50 | 36,92 | 36,40 | 36,78 | 0,16% | 80.471,00 |
| 30.09.2025 | 36,46 | 36,96 | 36,30 | 36,72 | 0,93% | 124.218,00 |
| 29.09.2025 | 35,70 | 37,06 | 35,58 | 36,38 | 4,78% | 407.128,00 |
| 26.09.2025 | 34,60 | 34,94 | 34,48 | 34,72 | 0,12% | 376.997,00 |
| 25.09.2025 | 37,12 | 37,28 | 34,38 | 34,68 | 2,24% | 1.022.441,00 |
| 24.09.2025 | 34,40 | 34,48 | 33,88 | 33,92 | -1,57% | 72.587,00 |
| 23.09.2025 | 34,04 | 34,76 | 34,00 | 34,46 | 1,65% | 82.565,00 |
| 22.09.2025 | 33,80 | 33,98 | 33,58 | 33,90 | 0,53% | 58.705,00 |
| 19.09.2025 | 34,40 | 34,40 | 33,72 | 33,72 | -1,40% | 143.553,00 |
| 18.09.2025 | 33,86 | 34,50 | 33,86 | 34,20 | 1,00% | 91.963,00 |
| 17.09.2025 | 33,74 | 33,92 | 33,44 | 33,86 | 1,01% | 54.237,00 |
| 16.09.2025 | 33,92 | 33,98 | 33,50 | 33,52 | -0,95% | 61.017,00 |
| 15.09.2025 | 33,66 | 34,14 | 33,66 | 33,84 | 0,42% | 69.852,00 |
| 12.09.2025 | 33,96 | 34,18 | 33,70 | 33,70 | -0,41% | 56.261,00 |