36,290€
0,64%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 36,44 | 36,63 | 36,06 | 36,30 | -0,87% | - |
| 07.11.2024 | 36,65 | 36,79 | 35,60 | 36,62 | 0,05% | - |
| 06.11.2024 | 36,67 | 37,31 | 36,25 | 36,60 | -0,22% | - |
| 05.11.2024 | 36,61 | 36,80 | 36,22 | 36,68 | 0,60% | - |
| 04.11.2024 | 37,24 | 37,29 | 36,39 | 36,46 | -1,96% | - |
| 01.11.2024 | 37,48 | 37,55 | 36,77 | 37,19 | -0,40% | - |
| 31.10.2024 | 37,51 | 37,82 | 37,15 | 37,34 | -0,90% | - |
| 30.10.2024 | 38,58 | 38,60 | 37,65 | 37,68 | -2,69% | - |
| 29.10.2024 | 38,34 | 38,81 | 38,19 | 38,72 | 1,33% | - |
| 28.10.2024 | 38,21 | 38,61 | 37,74 | 38,21 | 0,53% | - |
| 25.10.2024 | 38,44 | 38,44 | 37,23 | 38,01 | -4,38% | - |
| 24.10.2024 | 37,12 | 41,00 | 37,08 | 39,75 | 7,00% | - |
| 23.10.2024 | 37,18 | 37,72 | 36,91 | 37,15 | 0,13% | - |
| 22.10.2024 | 37,56 | 37,56 | 36,96 | 37,10 | -1,36% | - |
| 21.10.2024 | 37,95 | 38,25 | 37,27 | 37,61 | -1,10% | - |
| 18.10.2024 | 37,97 | 38,50 | 37,73 | 38,03 | 0,66% | - |
| 17.10.2024 | 38,01 | 38,15 | 37,61 | 37,78 | -0,68% | - |
| 16.10.2024 | 37,79 | 38,15 | 37,54 | 38,04 | 0,42% | - |
| 15.10.2024 | 38,08 | 38,44 | 37,57 | 37,88 | -0,39% | - |
| 14.10.2024 | 37,40 | 38,33 | 37,36 | 38,03 | 1,12% | - |
| 11.10.2024 | 37,79 | 37,82 | 37,17 | 37,61 | -0,87% | - |
| 10.10.2024 | 37,76 | 37,94 | 37,27 | 37,94 | 0,29% | - |
| 09.10.2024 | 37,73 | 38,11 | 37,43 | 37,83 | -0,08% | - |
| 08.10.2024 | 37,13 | 37,90 | 37,07 | 37,86 | 1,56% | - |
| 07.10.2024 | 37,81 | 38,04 | 37,07 | 37,28 | -1,61% | - |
| 04.10.2024 | 37,02 | 38,07 | 36,97 | 37,89 | 2,68% | - |
| 03.10.2024 | 37,28 | 37,53 | 36,69 | 36,90 | -1,55% | - |
| 02.10.2024 | 37,60 | 37,79 | 37,18 | 37,48 | 0,21% | - |
| 01.10.2024 | 37,92 | 38,39 | 37,15 | 37,40 | -1,37% | - |
| 30.09.2024 | 38,15 | 38,25 | 37,51 | 37,92 | -0,32% | - |
| 27.09.2024 | 37,96 | 38,43 | 37,82 | 38,04 | -0,50% | - |
| 26.09.2024 | 37,67 | 38,28 | 37,35 | 38,23 | 2,49% | - |
| 25.09.2024 | 36,68 | 37,61 | 36,46 | 37,30 | 1,91% | - |
| 24.09.2024 | 37,30 | 37,67 | 36,56 | 36,60 | -2,01% | - |
| 23.09.2024 | 37,05 | 37,37 | 36,58 | 37,35 | 1,11% | - |
| 20.09.2024 | 37,75 | 37,84 | 36,84 | 36,94 | -2,53% | - |
| 19.09.2024 | 37,42 | 38,02 | 37,17 | 37,90 | 2,02% | - |
| 18.09.2024 | 37,15 | 37,49 | 36,86 | 37,15 | 0,00% | - |
| 17.09.2024 | 36,50 | 37,42 | 36,31 | 37,15 | 1,78% | - |
| 16.09.2024 | 36,69 | 36,78 | 36,09 | 36,50 | -0,54% | - |
| 13.09.2024 | 36,25 | 36,80 | 36,02 | 36,70 | 1,16% | - |
| 12.09.2024 | 36,05 | 36,54 | 35,66 | 36,28 | 0,42% | - |
| 11.09.2024 | 35,67 | 36,21 | 35,47 | 36,13 | 0,31% | - |
| 10.09.2024 | 36,11 | 36,33 | 35,48 | 36,02 | -0,77% | - |
| 09.09.2024 | 35,94 | 36,36 | 35,73 | 36,30 | 1,26% | - |
| 06.09.2024 | 36,66 | 36,87 | 35,56 | 35,85 | -1,81% | - |
| 05.09.2024 | 36,38 | 36,87 | 36,32 | 36,51 | 0,47% | - |
| 04.09.2024 | 36,19 | 36,75 | 35,85 | 36,34 | -0,57% | - |
| 03.09.2024 | 37,28 | 37,42 | 36,29 | 36,55 | -1,54% | - |
| 02.09.2024 | 37,29 | 37,31 | 36,62 | 37,12 | -0,03% | - |
| 30.08.2024 | 36,96 | 37,44 | 36,64 | 37,13 | 3,83% | - |
| 29.08.2024 | 36,03 | 37,21 | 35,76 | 35,76 | -1,32% | - |
| 28.08.2024 | 36,68 | 36,73 | 35,84 | 36,24 | -1,31% | - |
| 27.08.2024 | 36,63 | 36,85 | 36,37 | 36,72 | 0,33% | - |
| 26.08.2024 | 37,03 | 37,05 | 36,46 | 36,60 | -1,51% | - |
| 23.08.2024 | 37,00 | 37,21 | 36,62 | 37,16 | 0,46% | - |
| 22.08.2024 | 37,69 | 37,71 | 36,73 | 36,99 | -1,99% | - |
| 21.08.2024 | 37,09 | 37,84 | 36,87 | 37,74 | 1,21% | - |
| 20.08.2024 | 37,28 | 37,45 | 36,75 | 37,29 | -0,05% | - |
| 19.08.2024 | 37,18 | 37,40 | 36,99 | 37,31 | 0,78% | - |
| 16.08.2024 | 36,68 | 37,38 | 36,15 | 37,02 | 1,04% | - |
| 15.08.2024 | 36,16 | 36,95 | 36,03 | 36,64 | 1,75% | - |
| 14.08.2024 | 36,70 | 37,00 | 35,86 | 36,01 | -1,93% | - |
| 13.08.2024 | 38,76 | 39,42 | 35,52 | 36,72 | -5,09% | - |
| 12.08.2024 | 38,51 | 39,04 | 38,40 | 38,69 | 0,83% | - |
| 09.08.2024 | 38,65 | 38,91 | 38,20 | 38,37 | -0,83% | - |
| 08.08.2024 | 38,65 | 38,81 | 38,09 | 38,69 | 0,23% | - |
| 07.08.2024 | 38,34 | 39,02 | 38,05 | 38,60 | 1,47% | - |
| 06.08.2024 | 38,32 | 38,64 | 37,68 | 38,04 | 0,21% | - |
| 05.08.2024 | 37,52 | 38,30 | 36,40 | 37,96 | -2,11% | - |
| 02.08.2024 | 38,71 | 39,13 | 38,24 | 38,78 | -0,59% | - |
| 01.08.2024 | 40,76 | 40,76 | 38,85 | 39,01 | -4,29% | - |
| 31.07.2024 | 40,25 | 40,94 | 40,15 | 40,76 | 2,44% | - |
| 30.07.2024 | 40,06 | 40,44 | 39,62 | 39,79 | -0,43% | - |
| 29.07.2024 | 40,59 | 40,76 | 39,84 | 39,96 | -1,33% | - |
| 26.07.2024 | 40,75 | 40,85 | 40,13 | 40,50 | -0,22% | - |
| 25.07.2024 | 40,28 | 40,83 | 39,59 | 40,59 | 0,84% | - |
| 24.07.2024 | 40,24 | 41,21 | 40,06 | 40,25 | 0,02% | - |
| 23.07.2024 | 41,05 | 41,19 | 40,19 | 40,24 | -2,14% | - |
| 22.07.2024 | 41,55 | 41,69 | 40,82 | 41,12 | -1,01% | - |
| 19.07.2024 | 42,53 | 42,53 | 41,21 | 41,54 | -1,49% | - |
| 18.07.2024 | 42,82 | 42,98 | 42,05 | 42,17 | -1,10% | - |
| 17.07.2024 | 43,05 | 43,12 | 42,32 | 42,64 | -1,50% | - |
| 16.07.2024 | 42,99 | 43,76 | 42,88 | 43,29 | 0,86% | - |
| 15.07.2024 | 43,08 | 43,81 | 42,86 | 42,92 | -0,95% | - |
| 12.07.2024 | 42,74 | 43,69 | 42,64 | 43,33 | 1,86% | - |
| 11.07.2024 | 42,54 | 43,04 | 42,19 | 42,54 | -0,02% | - |
| 10.07.2024 | 42,73 | 42,89 | 42,21 | 42,55 | -0,72% | - |
| 09.07.2024 | 43,46 | 43,59 | 42,52 | 42,86 | -1,34% | - |
| 08.07.2024 | 44,04 | 44,32 | 43,38 | 43,44 | -2,05% | - |
| 05.07.2024 | 42,44 | 44,85 | 42,28 | 44,35 | 4,33% | - |
| 04.07.2024 | 41,93 | 42,52 | 41,71 | 42,51 | 1,36% | - |
| 03.07.2024 | 41,44 | 42,13 | 41,19 | 41,94 | 1,43% | - |
| 02.07.2024 | 41,01 | 41,39 | 40,79 | 41,35 | 0,83% | - |
| 01.07.2024 | 41,59 | 41,64 | 40,82 | 41,01 | 0,51% | - |
| 28.06.2024 | 40,69 | 41,31 | 40,50 | 40,80 | 0,62% | - |
| 27.06.2024 | 40,60 | 40,96 | 40,44 | 40,55 | 0,15% | - |
| 26.06.2024 | 40,98 | 41,80 | 40,28 | 40,49 | -0,59% | - |
| 25.06.2024 | 40,51 | 40,99 | 40,37 | 40,73 | 0,92% | - |
| 24.06.2024 | 40,21 | 41,04 | 39,87 | 40,36 | 0,65% | - |