38,370€
0,55%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 34,00 | 34,26 | 33,84 | 33,84 | -0,53% | 34.795,00 |
| 10.09.2025 | 34,36 | 34,40 | 33,92 | 34,02 | -0,76% | 43.532,00 |
| 09.09.2025 | 34,34 | 34,58 | 34,20 | 34,28 | -0,46% | 33.829,00 |
| 08.09.2025 | 33,96 | 34,44 | 33,94 | 34,44 | 1,77% | 46.800,00 |
| 05.09.2025 | 34,02 | 34,24 | 33,68 | 33,84 | -0,41% | 55.249,00 |
| 04.09.2025 | 33,80 | 34,12 | 33,78 | 33,98 | 0,53% | 36.850,00 |
| 03.09.2025 | 33,84 | 34,16 | 33,76 | 33,80 | 0,06% | 55.622,00 |
| 02.09.2025 | 34,44 | 34,60 | 33,74 | 33,78 | -2,31% | 74.552,00 |
| 01.09.2025 | 34,70 | 34,82 | 34,38 | 34,58 | -0,12% | 83.054,00 |
| 29.08.2025 | 35,20 | 35,30 | 34,56 | 34,62 | -1,87% | 85.626,00 |
| 28.08.2025 | 35,12 | 35,52 | 35,10 | 35,28 | 0,74% | 72.714,00 |
| 27.08.2025 | 34,90 | 35,12 | 34,76 | 35,02 | 0,46% | 81.540,00 |
| 26.08.2025 | 34,74 | 35,00 | 34,56 | 34,86 | -0,57% | 107.368,00 |
| 25.08.2025 | 34,78 | 35,24 | 34,70 | 35,06 | 0,86% | 81.682,00 |
| 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 |