34,980€
0,81%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 34,81 | 35,07 | 34,66 | 34,97 | 0,37% | - |
| 22.08.2025 | 34,23 | 34,88 | 34,17 | 34,84 | 1,63% | - |
| 21.08.2025 | 34,26 | 34,39 | 34,09 | 34,28 | -0,06% | - |
| 20.08.2025 | 34,36 | 34,45 | 34,12 | 34,30 | 0,18% | - |
| 19.08.2025 | 33,94 | 34,46 | 33,91 | 34,24 | 0,82% | - |
| 18.08.2025 | 33,81 | 33,99 | 33,51 | 33,96 | 0,59% | - |
| 15.08.2025 | 33,73 | 34,16 | 33,59 | 33,76 | 0,18% | - |
| 14.08.2025 | 33,53 | 33,83 | 33,21 | 33,70 | -0,06% | - |
| 13.08.2025 | 33,87 | 34,19 | 33,39 | 33,72 | -0,33% | - |
| 12.08.2025 | 35,88 | 35,90 | 32,50 | 33,83 | -5,50% | - |
| 11.08.2025 | 36,15 | 36,21 | 35,58 | 35,80 | -0,94% | - |
| 08.08.2025 | 35,70 | 36,14 | 35,61 | 36,14 | 1,18% | - |
| 07.08.2025 | 35,49 | 35,93 | 35,32 | 35,72 | 1,13% | - |
| 06.08.2025 | 35,89 | 35,91 | 35,20 | 35,32 | -1,12% | - |
| 05.08.2025 | 35,55 | 35,80 | 35,32 | 35,72 | 0,00% | - |
| 04.08.2025 | 35,55 | 35,82 | 35,27 | 35,72 | 0,39% | - |
| 01.08.2025 | 35,95 | 36,14 | 35,23 | 35,58 | -1,28% | - |
| 31.07.2025 | 36,63 | 36,81 | 36,01 | 36,04 | -1,21% | - |
| 30.07.2025 | 36,77 | 36,95 | 36,38 | 36,48 | -0,71% | - |
| 29.07.2025 | 36,90 | 37,07 | 36,70 | 36,74 | -0,14% | - |
| 28.07.2025 | 37,03 | 37,24 | 36,70 | 36,79 | 0,41% | - |
| 25.07.2025 | 37,11 | 37,20 | 36,56 | 36,64 | -0,81% | - |
| 24.07.2025 | 37,76 | 37,84 | 36,93 | 36,94 | -2,07% | - |
| 23.07.2025 | 37,91 | 38,12 | 37,49 | 37,72 | -0,76% | - |
| 22.07.2025 | 38,21 | 38,22 | 37,34 | 38,01 | -0,86% | - |
| 21.07.2025 | 38,45 | 38,71 | 38,11 | 38,34 | -0,26% | - |
| 18.07.2025 | 38,85 | 39,16 | 38,39 | 38,44 | -0,75% | - |
| 17.07.2025 | 38,32 | 39,03 | 37,98 | 38,73 | 1,02% | - |
| 16.07.2025 | 38,32 | 38,55 | 37,64 | 38,34 | -0,29% | - |
| 15.07.2025 | 38,33 | 38,83 | 38,11 | 38,45 | 0,52% | - |
| 14.07.2025 | 38,20 | 38,46 | 38,02 | 38,25 | -0,73% | - |
| 11.07.2025 | 38,76 | 38,87 | 38,25 | 38,53 | -0,95% | - |
| 10.07.2025 | 38,18 | 39,13 | 38,17 | 38,90 | 1,65% | - |
| 09.07.2025 | 38,48 | 38,61 | 37,93 | 38,27 | -0,91% | - |
| 08.07.2025 | 38,00 | 38,65 | 37,87 | 38,62 | 1,23% | - |
| 07.07.2025 | 38,01 | 38,29 | 37,77 | 38,15 | -0,26% | - |
| 04.07.2025 | 38,48 | 38,68 | 37,89 | 38,25 | -0,98% | - |
| 03.07.2025 | 38,73 | 39,23 | 38,56 | 38,63 | -0,21% | - |
| 02.07.2025 | 38,42 | 39,04 | 38,37 | 38,71 | 0,60% | - |
| 01.07.2025 | 38,96 | 38,99 | 38,13 | 38,48 | -1,21% | - |
| 30.06.2025 | 39,02 | 39,23 | 38,72 | 38,95 | 0,59% | - |
| 27.06.2025 | 37,94 | 39,29 | 37,93 | 38,72 | 2,11% | - |
| 26.06.2025 | 37,37 | 38,15 | 36,97 | 37,92 | 2,13% | - |
| 25.06.2025 | 37,27 | 37,49 | 37,00 | 37,13 | -0,56% | - |
| 24.06.2025 | 37,02 | 37,40 | 36,77 | 37,34 | 2,13% | - |
| 23.06.2025 | 36,42 | 36,66 | 36,13 | 36,56 | -0,08% | - |
| 20.06.2025 | 36,60 | 36,86 | 36,37 | 36,59 | 0,19% | - |
| 19.06.2025 | 36,98 | 37,08 | 36,25 | 36,52 | -2,06% | - |
| 18.06.2025 | 37,64 | 37,80 | 36,80 | 37,29 | -0,67% | - |
| 17.06.2025 | 37,92 | 37,99 | 37,45 | 37,54 | -1,57% | - |
| 16.06.2025 | 37,74 | 38,35 | 37,53 | 38,14 | 0,98% | - |
| 13.06.2025 | 38,03 | 38,13 | 37,27 | 37,77 | -1,00% | - |
| 12.06.2025 | 38,64 | 38,77 | 38,05 | 38,15 | -1,98% | - |
| 11.06.2025 | 38,11 | 39,08 | 38,08 | 38,92 | 2,18% | - |
| 10.06.2025 | 37,96 | 38,48 | 37,81 | 38,09 | 0,24% | - |
| 09.06.2025 | 37,70 | 38,18 | 37,26 | 38,00 | 0,53% | - |
| 06.06.2025 | 37,82 | 37,87 | 37,29 | 37,80 | -0,03% | - |
| 05.06.2025 | 37,59 | 38,00 | 37,37 | 37,81 | 0,32% | - |
| 04.06.2025 | 37,40 | 37,83 | 37,30 | 37,69 | 1,18% | - |
| 03.06.2025 | 37,70 | 37,91 | 36,90 | 37,25 | -0,72% | - |
| 02.06.2025 | 37,70 | 38,10 | 37,38 | 37,52 | -1,34% | - |
| 30.05.2025 | 38,03 | 38,36 | 37,73 | 38,03 | -0,37% | - |
| 29.05.2025 | 37,74 | 38,39 | 37,66 | 38,17 | 1,68% | - |
| 28.05.2025 | 36,87 | 37,83 | 36,81 | 37,54 | 1,57% | - |
| 27.05.2025 | 37,07 | 37,13 | 36,61 | 36,96 | -0,99% | - |
| 26.05.2025 | 36,93 | 37,35 | 36,77 | 37,33 | 2,39% | - |
| 23.05.2025 | 36,61 | 37,35 | 35,77 | 36,46 | -0,22% | - |
| 22.05.2025 | 36,92 | 37,19 | 36,42 | 36,54 | -0,68% | - |
| 21.05.2025 | 37,38 | 37,50 | 36,78 | 36,79 | -1,58% | - |
| 20.05.2025 | 37,13 | 37,54 | 36,86 | 37,38 | 1,16% | - |
| 19.05.2025 | 37,98 | 38,00 | 36,13 | 36,95 | -4,42% | - |
| 16.05.2025 | 38,48 | 39,34 | 38,36 | 38,66 | -0,18% | - |
| 15.05.2025 | 38,45 | 39,00 | 38,38 | 38,73 | 0,10% | - |
| 14.05.2025 | 38,22 | 39,00 | 37,91 | 38,69 | 1,02% | - |
| 13.05.2025 | 37,26 | 38,66 | 36,67 | 38,30 | 3,82% | - |
| 12.05.2025 | 36,55 | 37,41 | 36,47 | 36,89 | 1,29% | - |
| 09.05.2025 | 36,46 | 36,80 | 36,14 | 36,42 | 0,33% | - |
| 08.05.2025 | 36,20 | 37,02 | 35,93 | 36,30 | 0,61% | - |
| 07.05.2025 | 35,54 | 36,20 | 35,02 | 36,08 | 1,18% | - |
| 06.05.2025 | 35,83 | 36,22 | 34,79 | 35,66 | -0,39% | - |
| 05.05.2025 | 35,63 | 36,19 | 35,36 | 35,80 | 0,99% | - |
| 02.05.2025 | 35,03 | 35,74 | 34,89 | 35,45 | 2,63% | - |
| 30.04.2025 | 34,65 | 34,80 | 34,07 | 34,54 | -0,09% | - |
| 29.04.2025 | 34,98 | 35,26 | 34,45 | 34,57 | -0,97% | - |
| 28.04.2025 | 35,01 | 36,39 | 34,77 | 34,91 | -0,48% | - |
| 25.04.2025 | 35,29 | 35,54 | 34,90 | 35,08 | -0,51% | - |
| 24.04.2025 | 34,97 | 35,42 | 34,75 | 35,26 | 0,69% | - |
| 23.04.2025 | 34,49 | 35,51 | 34,26 | 35,02 | 2,58% | - |
| 22.04.2025 | 34,23 | 34,48 | 33,16 | 34,14 | -1,22% | - |
| 17.04.2025 | 34,74 | 34,89 | 34,35 | 34,56 | 0,14% | - |
| 16.04.2025 | 34,40 | 34,92 | 33,97 | 34,51 | -0,66% | - |
| 15.04.2025 | 35,13 | 35,37 | 34,52 | 34,74 | -1,56% | - |
| 14.04.2025 | 34,20 | 35,40 | 34,10 | 35,29 | 3,82% | - |
| 11.04.2025 | 33,70 | 34,11 | 32,87 | 33,99 | 0,95% | - |
| 10.04.2025 | 35,33 | 37,00 | 32,86 | 33,67 | -6,81% | - |
| 09.04.2025 | 32,55 | 36,48 | 32,49 | 36,13 | 9,32% | - |
| 08.04.2025 | 33,01 | 33,93 | 32,61 | 33,05 | 1,16% | - |
| 07.04.2025 | 32,15 | 33,86 | 30,50 | 32,67 | -0,67% | - |
| 04.04.2025 | 34,60 | 34,94 | 32,48 | 32,89 | -4,80% | - |
| 03.04.2025 | 35,30 | 36,05 | 34,47 | 34,55 | -4,61% | - |