46,290€
0,72%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 45,45 | 45,99 | 45,45 | 45,99 | 0,07% | - |
| 07.05.2026 | 45,56 | 46,06 | 45,39 | 45,96 | 1,06% | 163.855,00 |
| 06.05.2026 | 45,24 | 45,72 | 45,04 | 45,48 | 1,07% | 77.736,00 |
| 05.05.2026 | 44,00 | 45,00 | 44,00 | 45,00 | 2,27% | 86.250,00 |
| 04.05.2026 | 43,78 | 44,58 | 43,70 | 44,00 | 1,10% | 112.055,00 |
| 30.04.2026 | 42,74 | 43,60 | 42,74 | 43,52 | 0,97% | 47.192,00 |
| 29.04.2026 | 42,84 | 43,30 | 42,72 | 43,10 | 0,56% | 43.547,00 |
| 28.04.2026 | 42,88 | 43,10 | 42,44 | 42,86 | -0,19% | 74.915,00 |
| 27.04.2026 | 42,50 | 43,54 | 42,50 | 42,94 | 0,75% | 85.608,00 |
| 24.04.2026 | 42,40 | 42,82 | 42,10 | 42,62 | 0,42% | 85.258,00 |
| 23.04.2026 | 42,60 | 42,80 | 42,27 | 42,44 | -0,24% | 46.733,00 |
| 22.04.2026 | 42,74 | 43,18 | 42,54 | 42,54 | 0,42% | 95.964,00 |
| 21.04.2026 | 42,52 | 42,70 | 42,20 | 42,36 | -0,33% | 90.019,00 |
| 20.04.2026 | 42,20 | 42,50 | 41,66 | 42,50 | 0,00% | 63.601,00 |
| 17.04.2026 | 42,20 | 42,66 | 41,70 | 42,50 | 1,67% | 120.963,00 |
| 16.04.2026 | 41,26 | 41,80 | 41,20 | 41,80 | 1,95% | 137.633,00 |
| 15.04.2026 | 41,00 | 41,28 | 40,88 | 41,00 | 0,00% | 67.979,00 |
| 14.04.2026 | 40,80 | 41,28 | 40,80 | 41,00 | 1,18% | 110.234,00 |
| 13.04.2026 | 40,24 | 40,58 | 40,06 | 40,52 | -0,44% | 72.516,00 |
| 10.04.2026 | 40,24 | 41,40 | 40,18 | 40,70 | 0,99% | 145.770,00 |
| 09.04.2026 | 39,50 | 40,30 | 39,50 | 40,30 | 1,61% | 95.015,00 |
| 08.04.2026 | 39,00 | 39,70 | 38,58 | 39,66 | 5,20% | 147.065,00 |
| 07.04.2026 | 37,78 | 38,30 | 37,38 | 37,70 | 1,13% | 86.703,00 |
| 02.04.2026 | 36,88 | 37,52 | 36,56 | 37,28 | -0,37% | 74.451,00 |
| 01.04.2026 | 37,56 | 37,64 | 37,12 | 37,42 | 1,85% | 103.110,00 |
| 31.03.2026 | 36,66 | 36,86 | 36,58 | 36,74 | 0,22% | 64.227,00 |
| 30.03.2026 | 36,88 | 37,20 | 36,52 | 36,66 | -1,29% | 80.571,00 |
| 27.03.2026 | 37,80 | 37,80 | 36,98 | 37,14 | -1,69% | 45.568,00 |
| 26.03.2026 | 37,90 | 38,20 | 37,76 | 37,78 | -1,31% | 60.513,00 |
| 25.03.2026 | 37,86 | 38,48 | 37,80 | 38,28 | 2,19% | 68.248,00 |
| 24.03.2026 | 37,28 | 37,66 | 37,06 | 37,46 | 0,81% | 42.512,00 |
| 23.03.2026 | 35,70 | 37,90 | 35,60 | 37,16 | 0,49% | 144.125,00 |
| 20.03.2026 | 37,78 | 37,84 | 36,74 | 36,98 | -1,12% | 163.001,00 |
| 19.03.2026 | 38,14 | 38,20 | 37,12 | 37,40 | -3,01% | 98.604,00 |
| 18.03.2026 | 38,50 | 39,10 | 38,44 | 38,56 | 0,68% | 59.115,00 |
| 17.03.2026 | 37,90 | 38,48 | 37,42 | 38,30 | 0,31% | 63.593,00 |
| 16.03.2026 | 38,50 | 38,50 | 37,88 | 38,18 | -0,78% | 62.728,00 |
| 13.03.2026 | 39,24 | 39,86 | 38,30 | 38,48 | -1,94% | 126.383,00 |
| 12.03.2026 | 39,08 | 39,40 | 38,90 | 39,24 | 0,00% | 124.938,00 |
| 11.03.2026 | 38,98 | 39,40 | 38,48 | 39,24 | -0,66% | 76.011,00 |
| 10.03.2026 | 39,72 | 39,72 | 38,20 | 39,50 | 0,82% | 150.605,00 |
| 09.03.2026 | 36,64 | 39,62 | 36,00 | 39,18 | 5,83% | 211.647,00 |
| 06.03.2026 | 36,24 | 37,70 | 36,24 | 37,02 | 3,29% | 286.453,00 |
| 05.03.2026 | 36,84 | 36,84 | 34,58 | 35,84 | -6,28% | 633.950,00 |
| 04.03.2026 | 36,40 | 38,24 | 36,40 | 38,24 | 4,25% | 163.639,00 |
| 03.03.2026 | 38,24 | 38,24 | 36,44 | 36,68 | -5,27% | 181.659,00 |
| 02.03.2026 | 38,14 | 38,90 | 38,10 | 38,72 | -0,92% | 50.498,00 |
| 27.02.2026 | 39,48 | 39,52 | 38,98 | 39,08 | -1,41% | 77.999,00 |
| 26.02.2026 | 39,30 | 39,88 | 38,32 | 39,64 | 0,97% | 70.537,00 |
| 25.02.2026 | 39,16 | 39,42 | 38,96 | 39,26 | 0,26% | 44.264,00 |
| 24.02.2026 | 39,00 | 39,52 | 39,00 | 39,16 | 0,56% | 50.675,00 |
| 23.02.2026 | 39,32 | 39,44 | 38,86 | 38,94 | -1,52% | 52.295,00 |
| 20.02.2026 | 39,40 | 39,78 | 39,34 | 39,54 | 0,00% | 64.053,00 |
| 19.02.2026 | 39,68 | 39,68 | 39,28 | 39,54 | -0,55% | 38.942,00 |
| 18.02.2026 | 39,72 | 40,02 | 39,60 | 39,76 | 0,30% | 61.195,00 |
| 17.02.2026 | 39,72 | 39,72 | 39,06 | 39,64 | -0,40% | 92.535,00 |
| 16.02.2026 | 39,88 | 39,96 | 39,60 | 39,80 | 0,25% | 32.368,00 |
| 13.02.2026 | 39,46 | 39,76 | 39,26 | 39,70 | 0,51% | 38.293,00 |
| 12.02.2026 | 40,00 | 40,10 | 39,44 | 39,50 | -0,85% | 84.388,00 |
| 11.02.2026 | 40,50 | 40,50 | 39,84 | 39,84 | -1,48% | 63.005,00 |
| 10.02.2026 | 40,00 | 40,48 | 40,00 | 40,44 | 1,10% | 130.316,00 |
| 09.02.2026 | 39,58 | 40,00 | 39,26 | 40,00 | 1,73% | 87.372,00 |
| 06.02.2026 | 39,06 | 39,44 | 38,62 | 39,32 | 0,51% | 70.995,00 |
| 05.02.2026 | 39,40 | 39,48 | 38,90 | 39,12 | -0,66% | 85.381,00 |
| 04.02.2026 | 39,20 | 39,78 | 39,08 | 39,38 | 1,65% | 194.226,00 |
| 03.02.2026 | 37,54 | 38,74 | 37,54 | 38,74 | 3,75% | 224.892,00 |
| 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 | -0,54% | 51.244,00 |
| 28.01.2026 | 37,42 | 37,64 | 37,30 | 37,30 | 0,38% | 78.704,00 |
| 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% | 61.578,00 |
| 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% | 61.657,00 |
| 12.12.2025 | 37,82 | 38,00 | 37,44 | 37,44 | -0,21% | 62.871,00 |