36,460€
-1,46%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 36,86 | 37,03 | 36,39 | 36,54 | -1,24% | - |
| 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 |
| 06.09.2024 | 36,42 | 36,80 | 35,62 | 35,64 | -2,30% | 68.766,00 |
| 05.09.2024 | 36,60 | 36,78 | 36,40 | 36,48 | -0,44% | 32.753,00 |
| 04.09.2024 | 35,96 | 36,66 | 35,80 | 36,64 | 0,49% | 83.877,00 |
| 03.09.2024 | 37,06 | 37,34 | 36,32 | 36,46 | -1,73% | 51.785,00 |
| 02.09.2024 | 37,10 | 37,22 | 36,68 | 37,10 | 0,11% | 41.608,00 |
| 30.08.2024 | 36,96 | 37,26 | 36,72 | 37,06 | 0,65% | 71.630,00 |
| 29.08.2024 | 36,30 | 36,92 | 36,18 | 36,82 | 1,60% | 65.146,00 |
| 28.08.2024 | 36,52 | 36,60 | 36,16 | 36,24 | -0,38% | 55.417,00 |
| 27.08.2024 | 36,64 | 36,78 | 36,38 | 36,38 | -0,33% | 35.033,00 |
| 26.08.2024 | 36,90 | 36,90 | 36,50 | 36,50 | -0,98% | 46.210,00 |
| 23.08.2024 | 36,86 | 37,18 | 36,70 | 36,86 | 0,33% | 49.265,00 |
| 22.08.2024 | 37,64 | 37,64 | 36,74 | 36,74 | -2,55% | 77.203,00 |
| 21.08.2024 | 37,02 | 37,76 | 36,98 | 37,70 | 1,73% | 89.927,00 |
| 20.08.2024 | 37,44 | 37,44 | 36,84 | 37,06 | -0,54% | 82.960,00 |
| 19.08.2024 | 37,16 | 37,34 | 37,02 | 37,26 | 0,70% | 57.614,00 |
| 16.08.2024 | 36,86 | 37,32 | 36,24 | 37,00 | 1,04% | 123.226,00 |
| 15.08.2024 | 36,48 | 36,86 | 36,04 | 36,62 | 0,83% | 121.095,00 |
| 14.08.2024 | 36,98 | 36,98 | 35,92 | 36,32 | -0,82% | 122.933,00 |
| 13.08.2024 | 37,00 | 37,00 | 35,40 | 36,62 | -5,42% | 314.741,00 |
| 12.08.2024 | 38,88 | 39,00 | 38,58 | 38,72 | 0,41% | 43.703,00 |
| 09.08.2024 | 38,66 | 38,82 | 38,26 | 38,56 | -0,21% | 42.419,00 |
| 08.08.2024 | 38,58 | 38,64 | 38,18 | 38,64 | -0,31% | 36.851,00 |
| 07.08.2024 | 38,24 | 38,90 | 38,12 | 38,76 | 1,73% | 32.722,00 |
| 06.08.2024 | 38,30 | 38,56 | 37,76 | 38,10 | 0,90% | 63.019,00 |
| 05.08.2024 | 37,08 | 38,04 | 36,46 | 37,76 | -1,31% | 137.505,00 |
| 02.08.2024 | 39,00 | 39,00 | 38,26 | 38,26 | -2,10% | 74.823,00 |
| 01.08.2024 | 40,56 | 40,56 | 39,02 | 39,08 | -3,27% | 50.310,00 |
| 31.07.2024 | 40,32 | 40,76 | 40,20 | 40,40 | 0,75% | 43.241,00 |
| 30.07.2024 | 40,16 | 40,34 | 39,86 | 40,10 | -0,20% | 30.935,00 |
| 29.07.2024 | 40,52 | 40,68 | 40,04 | 40,18 | -0,50% | 27.831,00 |
| 26.07.2024 | 40,54 | 40,66 | 40,20 | 40,38 | -0,54% | 30.981,00 |
| 25.07.2024 | 40,22 | 40,70 | 39,54 | 40,60 | -0,54% | 64.207,00 |
| 24.07.2024 | 40,50 | 41,14 | 40,50 | 40,82 | 0,25% | 32.621,00 |
| 23.07.2024 | 41,00 | 41,16 | 40,48 | 40,72 | -0,54% | 44.110,00 |
| 22.07.2024 | 41,44 | 41,50 | 40,90 | 40,94 | -0,49% | 49.925,00 |
| 19.07.2024 | 42,06 | 42,08 | 41,14 | 41,14 | -2,51% | 60.953,00 |
| 18.07.2024 | 42,60 | 42,96 | 42,20 | 42,20 | -1,31% | 58.773,00 |
| 17.07.2024 | 42,94 | 43,12 | 42,40 | 42,76 | -0,88% | 102.331,00 |
| 16.07.2024 | 43,44 | 43,72 | 43,00 | 43,14 | -0,69% | 54.333,00 |
| 15.07.2024 | 43,44 | 43,72 | 43,20 | 43,44 | -0,09% | 33.346,00 |
| 12.07.2024 | 42,98 | 43,62 | 42,76 | 43,48 | 1,12% | 42.633,00 |
| 11.07.2024 | 42,50 | 43,00 | 42,28 | 43,00 | 1,37% | 57.656,00 |
| 10.07.2024 | 42,60 | 42,74 | 42,32 | 42,42 | -0,19% | 22.943,00 |
| 09.07.2024 | 43,50 | 43,64 | 42,50 | 42,50 | -2,30% | 40.393,00 |
| 08.07.2024 | 43,90 | 44,28 | 43,44 | 43,50 | -1,09% | 47.638,00 |
| 05.07.2024 | 43,50 | 44,78 | 43,22 | 43,98 | 4,42% | 164.363,00 |
| 04.07.2024 | 42,00 | 42,38 | 41,96 | 42,12 | 0,81% | 26.164,00 |
| 03.07.2024 | 41,38 | 41,92 | 41,22 | 41,78 | 1,31% | 46.405,00 |
| 02.07.2024 | 41,20 | 41,30 | 40,86 | 41,24 | 0,00% | 25.256,00 |
| 01.07.2024 | 40,88 | 41,50 | 40,86 | 41,24 | 1,28% | 57.569,00 |
| 28.06.2024 | 40,88 | 41,24 | 40,62 | 40,72 | -0,24% | 47.901,00 |
| 27.06.2024 | 41,00 | 41,00 | 40,50 | 40,82 | 0,25% | 35.240,00 |
| 26.06.2024 | 41,00 | 41,74 | 40,34 | 40,72 | -0,10% | 100.118,00 |
| 25.06.2024 | 40,66 | 40,92 | 40,50 | 40,76 | -0,15% | 50.688,00 |
| 24.06.2024 | 40,20 | 41,00 | 39,96 | 40,82 | 1,09% | 38.146,00 |
| 21.06.2024 | 40,78 | 40,88 | 40,20 | 40,38 | -0,83% | 87.192,00 |
| 20.06.2024 | 39,94 | 40,82 | 39,88 | 40,72 | 2,26% | 50.518,00 |
| 19.06.2024 | 40,30 | 40,42 | 39,82 | 39,82 | -1,19% | 31.419,00 |
| 18.06.2024 | 40,32 | 40,60 | 40,24 | 40,30 | 0,10% | 35.449,00 |