43,130€
2,25%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 42,53 | 43,27 | 42,37 | 43,00 | 1,94% | - |
| 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 |
| 25.06.2026 | 43,00 | 43,30 | 42,56 | 42,88 | -0,37% | 43.191,00 |
| 24.06.2026 | 43,36 | 43,50 | 42,50 | 43,04 | -0,60% | 67.401,00 |
| 23.06.2026 | 44,20 | 44,20 | 43,20 | 43,30 | -3,18% | 62.258,00 |
| 22.06.2026 | 44,80 | 44,80 | 44,30 | 44,72 | 0,49% | 66.374,00 |
| 19.06.2026 | 44,50 | 44,94 | 44,26 | 44,50 | -0,45% | 74.916,00 |
| 18.06.2026 | 44,80 | 44,82 | 44,28 | 44,70 | -0,09% | 38.400,00 |
| 17.06.2026 | 44,50 | 45,00 | 44,36 | 44,74 | 0,90% | 46.837,00 |
| 16.06.2026 | 44,78 | 45,36 | 44,30 | 44,34 | -0,49% | 100.809,00 |
| 15.06.2026 | 44,52 | 45,42 | 44,42 | 44,56 | 1,27% | 95.612,00 |
| 12.06.2026 | 43,38 | 44,00 | 43,32 | 44,00 | 1,76% | 62.899,00 |
| 11.06.2026 | 43,24 | 43,78 | 43,10 | 43,24 | -0,60% | 56.648,00 |
| 10.06.2026 | 43,20 | 44,34 | 43,06 | 43,50 | 0,88% | 95.536,00 |
| 09.06.2026 | 43,60 | 43,90 | 43,00 | 43,12 | -1,51% | 64.362,00 |
| 08.06.2026 | 43,50 | 44,04 | 43,16 | 43,78 | -0,73% | 103.639,00 |
| 05.06.2026 | 45,00 | 45,10 | 43,94 | 44,10 | -2,43% | 64.762,00 |
| 04.06.2026 | 45,80 | 45,80 | 44,76 | 45,20 | -1,53% | 84.261,00 |
| 03.06.2026 | 45,94 | 46,22 | 45,42 | 45,90 | -0,39% | 66.902,00 |
| 02.06.2026 | 45,70 | 46,08 | 45,50 | 46,08 | 1,10% | 86.378,00 |
| 01.06.2026 | 46,10 | 46,28 | 45,40 | 45,58 | -1,13% | 82.614,00 |
| 29.05.2026 | 46,66 | 46,70 | 45,98 | 46,10 | -0,77% | 115.903,00 |
| 28.05.2026 | 46,56 | 47,10 | 46,42 | 46,46 | -0,13% | 79.463,00 |
| 27.05.2026 | 47,36 | 47,46 | 46,52 | 46,52 | -1,82% | 124.638,00 |
| 26.05.2026 | 47,56 | 47,72 | 47,18 | 47,38 | -0,25% | 122.071,00 |
| 25.05.2026 | 47,10 | 47,66 | 47,10 | 47,50 | 1,32% | 59.729,00 |
| 22.05.2026 | 46,62 | 46,94 | 46,36 | 46,88 | 1,17% | 128.480,00 |
| 21.05.2026 | 46,20 | 46,56 | 45,98 | 46,34 | 0,52% | 62.117,00 |
| 20.05.2026 | 45,34 | 46,30 | 45,34 | 46,10 | 1,23% | 93.276,00 |
| 19.05.2026 | 46,30 | 46,68 | 45,02 | 45,54 | -2,53% | 126.260,00 |
| 18.05.2026 | 46,86 | 47,32 | 46,56 | 46,72 | -2,63% | 111.313,00 |
| 15.05.2026 | 47,50 | 48,14 | 47,26 | 47,98 | -3,03% | 93.831,00 |
| 14.05.2026 | 48,20 | 49,48 | 48,08 | 49,48 | 2,70% | 162.180,00 |
| 13.05.2026 | 47,22 | 48,76 | 47,12 | 48,18 | 4,02% | 242.691,00 |
| 12.05.2026 | 47,34 | 47,70 | 46,14 | 46,32 | -0,94% | 253.999,00 |
| 11.05.2026 | 46,90 | 46,98 | 46,56 | 46,76 | 0,69% | 116.493,00 |
| 08.05.2026 | 45,90 | 46,80 | 45,78 | 46,44 | 1,04% | 125.503,00 |
| 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 |