34,770€
1,37%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 34,36 | 34,84 | 34,34 | 34,76 | 1,34% | 91.178,00 |
| 21.08.2025 | 34,20 | 34,36 | 34,14 | 34,30 | 0,06% | 45.117,00 |
| 20.08.2025 | 34,28 | 34,40 | 34,16 | 34,28 | -0,23% | 52.355,00 |
| 19.08.2025 | 33,98 | 34,44 | 33,98 | 34,36 | 1,36% | 60.084,00 |
| 18.08.2025 | 33,74 | 33,90 | 33,52 | 33,90 | 0,47% | 84.036,00 |
| 15.08.2025 | 33,52 | 34,12 | 33,52 | 33,74 | 0,48% | 117.684,00 |
| 14.08.2025 | 33,38 | 33,78 | 33,24 | 33,58 | 0,30% | 132.608,00 |
| 13.08.2025 | 34,06 | 34,20 | 33,40 | 33,48 | -0,95% | 182.553,00 |
| 12.08.2025 | 34,00 | 34,34 | 32,42 | 33,80 | -5,43% | 790.784,00 |
| 11.08.2025 | 36,04 | 36,20 | 35,58 | 35,74 | -0,89% | 104.014,00 |
| 08.08.2025 | 35,58 | 36,16 | 35,58 | 36,06 | 1,01% | 60.039,00 |
| 07.08.2025 | 35,32 | 35,94 | 35,32 | 35,70 | 1,13% | 51.082,00 |
| 06.08.2025 | 35,68 | 35,76 | 35,20 | 35,30 | -1,12% | 61.175,00 |
| 05.08.2025 | 35,54 | 35,80 | 35,34 | 35,70 | 0,73% | 61.913,00 |
| 04.08.2025 | 35,50 | 35,80 | 35,34 | 35,44 | -0,11% | 44.604,00 |
| 01.08.2025 | 36,00 | 36,06 | 35,38 | 35,48 | -1,88% | 81.004,00 |
| 31.07.2025 | 36,92 | 36,92 | 36,16 | 36,16 | -1,53% | 90.414,00 |
| 30.07.2025 | 36,72 | 36,94 | 36,52 | 36,72 | 0,00% | 62.842,00 |
| 29.07.2025 | 36,90 | 37,04 | 36,72 | 36,72 | -0,11% | 80.414,00 |
| 28.07.2025 | 37,28 | 37,28 | 36,70 | 36,76 | -0,05% | 53.677,00 |
| 25.07.2025 | 37,32 | 37,32 | 36,58 | 36,78 | -0,59% | 88.273,00 |
| 24.07.2025 | 37,62 | 37,84 | 36,94 | 37,00 | -1,39% | 104.869,00 |
| 23.07.2025 | 38,06 | 38,08 | 37,52 | 37,52 | -0,48% | 52.909,00 |
| 22.07.2025 | 38,12 | 38,12 | 37,34 | 37,70 | -1,21% | 96.306,00 |
| 21.07.2025 | 38,64 | 38,64 | 38,16 | 38,16 | -1,04% | 67.668,00 |
| 18.07.2025 | 38,86 | 39,16 | 38,44 | 38,56 | -0,31% | 99.584,00 |
| 17.07.2025 | 38,00 | 38,88 | 38,00 | 38,68 | 2,65% | 101.345,00 |
| 16.07.2025 | 38,24 | 38,48 | 37,68 | 37,68 | -1,98% | 91.802,00 |
| 15.07.2025 | 38,32 | 38,78 | 38,30 | 38,44 | 0,68% | 72.857,00 |
| 14.07.2025 | 38,22 | 38,38 | 38,12 | 38,18 | -0,93% | 41.347,00 |
| 11.07.2025 | 38,80 | 38,80 | 38,34 | 38,54 | -0,87% | 54.501,00 |
| 10.07.2025 | 38,22 | 39,06 | 38,22 | 38,88 | 1,99% | 95.288,00 |
| 09.07.2025 | 38,26 | 38,56 | 38,08 | 38,12 | -0,26% | 52.935,00 |
| 08.07.2025 | 38,10 | 38,40 | 37,90 | 38,22 | 0,58% | 39.961,00 |
| 07.07.2025 | 38,08 | 38,18 | 37,82 | 38,00 | -0,21% | 44.177,00 |
| 04.07.2025 | 38,50 | 38,52 | 38,00 | 38,08 | -1,55% | 69.041,00 |
| 03.07.2025 | 38,92 | 39,16 | 38,64 | 38,68 | 0,05% | 59.480,00 |
| 02.07.2025 | 38,50 | 38,96 | 38,44 | 38,66 | 0,62% | 57.308,00 |
| 01.07.2025 | 38,74 | 38,80 | 38,20 | 38,42 | -1,18% | 76.010,00 |
| 30.06.2025 | 39,00 | 39,16 | 38,80 | 38,88 | 0,00% | 73.660,00 |
| 27.06.2025 | 38,00 | 38,98 | 38,00 | 38,88 | 2,97% | 97.381,00 |
| 26.06.2025 | 37,20 | 37,84 | 37,06 | 37,76 | 1,78% | 67.904,00 |
| 25.06.2025 | 37,20 | 37,54 | 37,02 | 37,10 | 0,22% | 44.528,00 |
| 24.06.2025 | 37,02 | 37,22 | 36,84 | 37,02 | 1,87% | 71.168,00 |
| 23.06.2025 | 36,12 | 36,62 | 36,12 | 36,34 | -0,11% | 45.295,00 |
| 20.06.2025 | 36,54 | 36,84 | 36,38 | 36,38 | -0,11% | 284.451,00 |
| 19.06.2025 | 36,94 | 36,96 | 36,34 | 36,42 | -1,57% | 70.839,00 |
| 18.06.2025 | 37,62 | 37,70 | 36,88 | 37,00 | -1,86% | 76.903,00 |
| 17.06.2025 | 37,88 | 37,90 | 37,54 | 37,70 | -0,74% | 57.552,00 |
| 16.06.2025 | 37,58 | 38,30 | 37,58 | 37,98 | 1,06% | 59.507,00 |
| 13.06.2025 | 37,88 | 38,02 | 37,40 | 37,58 | -2,29% | 95.576,00 |
| 12.06.2025 | 38,66 | 38,74 | 38,06 | 38,46 | -0,67% | 70.874,00 |
| 11.06.2025 | 38,44 | 39,04 | 38,34 | 38,72 | 0,89% | 98.541,00 |
| 10.06.2025 | 37,92 | 38,44 | 37,90 | 38,38 | 1,37% | 101.853,00 |
| 09.06.2025 | 37,46 | 37,92 | 37,36 | 37,86 | 1,01% | 35.200,00 |
| 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% | 67.104,00 |
| 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 | 39,38 | 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% | 110.977,00 |
| 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% | 84.222,00 |
| 11.04.2025 | 33,88 | 33,88 | 32,94 | 33,72 | 1,57% | 68.871,00 |
| 10.04.2025 | 36,00 | 36,00 | 33,20 | 33,20 | -0,06% | 169.567,00 |
| 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% | 182.548,00 |
| 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 |