48,760€
-0,49%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,20 | 49,24 | 48,16 | 48,92 | -0,16% | 58.142,00 |
| 11.11.2026 | 49,52 | 49,68 | 48,22 | 49,00 | 0,41% | 70.877,00 |
| 10.11.2026 | 49,62 | 49,62 | 47,54 | 48,80 | 0,04% | 129.012,00 |
| 09.11.2026 | 47,60 | 49,24 | 47,60 | 48,78 | 2,05% | 75.313,00 |
| 06.11.2026 | 47,66 | 48,60 | 47,48 | 47,80 | -0,58% | 73.924,00 |
| 05.11.2026 | 49,04 | 49,62 | 47,40 | 48,08 | -2,04% | 64.725,00 |
| 04.11.2026 | 49,96 | 50,45 | 49,08 | 49,08 | -1,45% | 46.527,00 |
| 03.11.2026 | 48,92 | 50,50 | 48,56 | 49,80 | -0,20% | 45.895,00 |
| 02.11.2026 | 49,58 | 50,30 | 49,48 | 49,90 | 0,65% | 23.261,00 |
| 30.10.2026 | 50,10 | 50,10 | 49,24 | 49,58 | -1,72% | 45.464,00 |
| 29.10.2026 | 49,84 | 50,95 | 49,78 | 50,45 | 0,50% | 21.049,00 |
| 28.10.2026 | 50,75 | 50,90 | 50,10 | 50,20 | -0,89% | 50.131,00 |
| 27.10.2026 | 49,86 | 51,00 | 49,62 | 50,65 | 1,30% | 32.776,00 |
| 26.10.2026 | 48,82 | 50,35 | 48,74 | 50,00 | 2,42% | 45.349,00 |
| 23.10.2026 | 49,62 | 49,84 | 48,24 | 48,82 | -1,73% | 47.448,00 |
| 22.10.2026 | 50,10 | 50,60 | 49,44 | 49,68 | -2,49% | 48.966,00 |
| 21.10.2026 | 50,25 | 51,05 | 50,05 | 50,95 | 1,29% | 22.206,00 |
| 20.10.2026 | 50,15 | 50,80 | 49,30 | 50,30 | -1,18% | 40.514,00 |
| 19.10.2026 | 51,55 | 51,60 | 50,60 | 50,90 | -1,45% | 36.579,00 |
| 16.10.2026 | 51,30 | 51,85 | 50,65 | 51,65 | 2,18% | 51.544,00 |
| 15.10.2026 | 52,50 | 52,50 | 50,20 | 50,55 | -5,16% | 118.783,00 |
| 14.10.2026 | 54,50 | 54,60 | 53,30 | 53,30 | -1,66% | 42.959,00 |
| 13.10.2026 | 53,00 | 54,20 | 52,90 | 54,20 | 1,31% | 38.914,00 |
| 12.10.2026 | 53,10 | 53,50 | 52,90 | 53,50 | 0,38% | 48.581,00 |
| 09.10.2026 | 53,00 | 54,00 | 52,95 | 53,30 | 0,66% | 58.587,00 |
| 08.10.2026 | 53,00 | 53,15 | 52,00 | 52,95 | -1,76% | 84.547,00 |
| 07.10.2026 | 54,10 | 54,55 | 53,50 | 53,90 | -1,19% | 60.771,00 |
| 06.10.2026 | 54,25 | 55,25 | 53,85 | 54,55 | 0,74% | 70.636,00 |
| 05.10.2026 | 53,50 | 54,25 | 53,50 | 54,15 | -0,37% | 29.875,00 |
| 02.10.2026 | 54,00 | 54,60 | 53,80 | 54,35 | 1,40% | 34.188,00 |
| 01.10.2026 | 53,50 | 53,90 | 53,30 | 53,60 | 0,28% | 41.204,00 |
| 30.09.2026 | 54,50 | 54,70 | 53,45 | 53,45 | -1,66% | 40.790,00 |
| 29.09.2026 | 53,65 | 54,40 | 53,65 | 54,35 | 2,26% | 55.044,00 |
| 28.09.2026 | 53,55 | 54,10 | 53,00 | 53,15 | -1,02% | 41.814,00 |
| 25.09.2026 | 53,70 | 54,00 | 53,55 | 53,70 | 0,37% | 27.503,00 |
| 24.09.2026 | 53,70 | 54,00 | 53,15 | 53,50 | -0,37% | 30.975,00 |
| 23.09.2026 | 54,90 | 55,05 | 53,50 | 53,70 | -2,36% | 55.422,00 |
| 22.09.2026 | 54,00 | 55,00 | 53,80 | 55,00 | 2,71% | 96.293,00 |
| 21.09.2026 | 53,55 | 53,95 | 53,45 | 53,55 | 0,85% | 110.791,00 |
| 18.09.2026 | 52,95 | 53,20 | 52,70 | 53,10 | 0,57% | 93.527,00 |
| 17.09.2026 | 51,90 | 52,85 | 51,55 | 52,80 | 2,13% | 69.825,00 |
| 16.09.2026 | 50,90 | 51,70 | 50,80 | 51,70 | 2,27% | 47.452,00 |
| 15.09.2026 | 50,70 | 50,75 | 49,86 | 50,55 | 0,60% | 47.217,00 |
| 14.09.2026 | 51,55 | 51,55 | 50,20 | 50,25 | -3,27% | 65.188,00 |
| 11.09.2026 | 51,90 | 52,15 | 51,15 | 51,95 | 0,29% | 38.193,00 |
| 10.09.2026 | 51,75 | 52,25 | 51,30 | 51,80 | -0,19% | 87.788,00 |
| 09.09.2026 | 51,60 | 52,45 | 51,30 | 51,90 | -0,57% | 120.684,00 |
| 08.09.2026 | 51,15 | 52,20 | 50,90 | 52,20 | 1,26% | 63.546,00 |
| 07.09.2026 | 50,80 | 51,75 | 50,75 | 51,55 | 1,58% | 48.421,00 |
| 04.09.2026 | 50,25 | 50,75 | 49,90 | 50,75 | 1,10% | 46.808,00 |
| 03.09.2026 | 50,10 | 50,20 | 49,36 | 50,20 | 0,00% | 57.534,00 |
| 02.09.2026 | 50,90 | 51,00 | 50,15 | 50,20 | -1,95% | 48.741,00 |
| 01.09.2026 | 51,65 | 51,65 | 50,75 | 51,20 | -0,97% | 55.104,00 |
| 31.08.2026 | 51,50 | 51,90 | 51,20 | 51,70 | 0,10% | 167.119,00 |
| 28.08.2026 | 50,70 | 52,20 | 50,45 | 51,65 | 2,18% | 118.282,00 |
| 27.08.2026 | 49,62 | 50,65 | 49,52 | 50,55 | 1,10% | 65.516,00 |
| 26.08.2026 | 49,62 | 50,05 | 49,56 | 50,00 | 0,40% | 41.526,00 |
| 25.08.2026 | 49,32 | 50,05 | 49,06 | 49,80 | 1,34% | 45.627,00 |
| 24.08.2026 | 49,00 | 49,40 | 48,78 | 49,14 | -0,08% | 57.101,00 |
| 21.08.2026 | 49,16 | 49,90 | 48,95 | 49,18 | 1,03% | 73.150,00 |
| 20.08.2026 | 48,88 | 49,34 | 48,44 | 48,68 | 0,45% | 78.451,00 |
| 19.08.2026 | 50,00 | 50,00 | 48,46 | 48,46 | -2,14% | 84.337,00 |
| 18.08.2026 | 50,85 | 50,90 | 49,52 | 49,52 | -3,19% | 85.039,00 |
| 17.08.2026 | 52,35 | 52,50 | 51,15 | 51,15 | -2,01% | 93.047,00 |
| 14.08.2026 | 52,00 | 53,20 | 51,80 | 52,20 | 0,48% | 166.186,00 |
| 13.08.2026 | 50,00 | 52,10 | 49,78 | 51,95 | 6,24% | 269.681,00 |
| 12.08.2026 | 48,70 | 50,75 | 48,40 | 48,90 | 0,45% | 258.500,00 |
| 11.08.2026 | 46,46 | 49,20 | 46,24 | 48,68 | 8,66% | 427.107,00 |
| 10.08.2026 | 45,10 | 45,34 | 44,20 | 44,80 | -0,44% | 85.070,00 |
| 07.08.2026 | 45,22 | 45,46 | 44,94 | 45,00 | -0,84% | 48.397,00 |
| 06.08.2026 | 44,80 | 45,46 | 44,60 | 45,38 | 0,93% | 57.170,00 |
| 05.08.2026 | 44,44 | 45,24 | 44,44 | 44,96 | 1,58% | 63.849,00 |
| 04.08.2026 | 43,76 | 44,56 | 43,76 | 44,26 | 1,84% | 67.491,00 |
| 03.08.2026 | 42,88 | 43,60 | 42,74 | 43,46 | 2,11% | 55.872,00 |
| 31.07.2026 | 43,00 | 43,38 | 42,56 | 42,56 | -0,56% | 53.899,00 |
| 30.07.2026 | 41,90 | 43,02 | 41,80 | 42,80 | 1,90% | 42.562,00 |
| 29.07.2026 | 41,92 | 42,40 | 41,84 | 42,00 | -0,85% | 36.844,00 |
| 28.07.2026 | 42,40 | 42,42 | 41,74 | 42,36 | -0,14% | 65.859,00 |
| 27.07.2026 | 43,30 | 43,32 | 42,42 | 42,42 | -1,30% | 53.307,00 |
| 24.07.2026 | 43,02 | 43,42 | 42,70 | 42,98 | -0,74% | 46.149,00 |
| 23.07.2026 | 43,30 | 43,64 | 43,10 | 43,30 | 0,00% | 45.129,00 |
| 22.07.2026 | 42,50 | 43,40 | 42,50 | 43,30 | 0,74% | 37.262,00 |
| 21.07.2026 | 42,48 | 43,00 | 42,46 | 42,98 | 1,27% | 44.106,00 |
| 20.07.2026 | 42,80 | 42,82 | 42,30 | 42,44 | -1,16% | 36.461,00 |
| 17.07.2026 | 43,50 | 43,70 | 42,40 | 42,94 | -2,10% | 100.718,00 |
| 16.07.2026 | 43,72 | 43,86 | 43,24 | 43,86 | 1,43% | 74.073,00 |
| 15.07.2026 | 43,28 | 43,42 | 42,96 | 43,24 | 0,93% | 47.912,00 |
| 14.07.2026 | 43,00 | 43,20 | 42,60 | 42,84 | -0,33% | 34.836,00 |
| 13.07.2026 | 42,24 | 42,98 | 42,24 | 42,98 | 0,47% | 42.681,00 |
| 10.07.2026 | 43,08 | 43,08 | 42,60 | 42,78 | -0,70% | 28.958,00 |
| 09.07.2026 | 42,56 | 43,28 | 42,46 | 43,08 | 2,13% | 60.190,00 |
| 08.07.2026 | 43,00 | 43,00 | 41,80 | 42,18 | -1,13% | 66.991,00 |
| 07.07.2026 | 43,50 | 43,68 | 42,66 | 42,66 | -2,78% | 75.770,00 |
| 06.07.2026 | 43,62 | 43,88 | 43,16 | 43,88 | 0,14% | 45.882,00 |
| 03.07.2026 | 43,40 | 43,96 | 43,16 | 43,82 | 2,19% | 45.492,00 |
| 02.07.2026 | 43,56 | 43,56 | 42,76 | 42,88 | -2,28% | 69.663,00 |
| 01.07.2026 | 43,24 | 43,96 | 43,20 | 43,88 | 0,50% | 57.309,00 |
| 30.06.2026 | 43,70 | 44,00 | 43,22 | 43,66 | 0,23% | 35.211,00 |
| 29.06.2026 | 43,62 | 43,96 | 43,16 | 43,56 | -0,14% | 59.251,00 |
| 26.06.2026 | 43,56 | 43,86 | 42,84 | 43,62 | 1,73% | 109.339,00 |