36,780€
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.06.2024 | 40,93 | 40,95 | 40,04 | 40,10 | -2,22% | - |
| 20.06.2024 | 40,14 | 41,06 | 39,82 | 41,01 | 2,17% | - |
| 19.06.2024 | 40,57 | 40,62 | 39,79 | 40,14 | -1,23% | - |
| 18.06.2024 | 40,77 | 40,89 | 40,19 | 40,64 | -0,47% | - |
| 17.06.2024 | 40,35 | 40,84 | 40,02 | 40,83 | 2,46% | - |
| 14.06.2024 | 41,38 | 41,42 | 39,75 | 39,85 | -3,79% | - |
| 13.06.2024 | 42,04 | 42,26 | 40,93 | 41,42 | -1,45% | - |
| 12.06.2024 | 42,19 | 42,59 | 41,63 | 42,03 | -0,33% | - |
| 11.06.2024 | 42,22 | 42,76 | 41,66 | 42,17 | 0,07% | - |
| 10.06.2024 | 42,58 | 42,78 | 42,03 | 42,14 | -1,70% | - |
| 07.06.2024 | 42,64 | 43,04 | 42,26 | 42,87 | 0,42% | - |
| 06.06.2024 | 43,04 | 43,17 | 42,35 | 42,69 | -1,00% | - |
| 05.06.2024 | 42,95 | 43,25 | 42,26 | 43,12 | 0,49% | - |
| 04.06.2024 | 42,63 | 42,97 | 42,43 | 42,91 | 0,87% | - |
| 03.06.2024 | 43,39 | 43,50 | 42,32 | 42,54 | -1,89% | - |
| 31.05.2024 | 43,10 | 43,38 | 42,48 | 43,36 | 0,49% | - |
| 30.05.2024 | 42,44 | 43,30 | 42,41 | 43,15 | 1,46% | - |
| 29.05.2024 | 43,59 | 43,79 | 42,47 | 42,53 | -2,86% | - |
| 28.05.2024 | 43,20 | 43,90 | 43,15 | 43,78 | 1,62% | - |
| 27.05.2024 | 42,23 | 43,47 | 42,20 | 43,08 | 2,21% | - |
| 24.05.2024 | 40,63 | 43,19 | 40,62 | 42,15 | 4,20% | - |
| 23.05.2024 | 41,14 | 41,31 | 40,36 | 40,45 | -0,64% | - |
| 22.05.2024 | 40,87 | 41,09 | 40,54 | 40,71 | -0,32% | - |
| 21.05.2024 | 40,87 | 41,77 | 40,60 | 40,84 | -0,02% | - |
| 20.05.2024 | 41,03 | 41,49 | 40,81 | 40,85 | -0,10% | - |
| 17.05.2024 | 40,28 | 41,12 | 40,25 | 40,89 | 1,79% | - |
| 16.05.2024 | 40,25 | 40,73 | 40,17 | 40,17 | 0,12% | - |
| 15.05.2024 | 39,62 | 40,73 | 39,59 | 40,12 | 1,54% | - |
| 14.05.2024 | 39,41 | 39,82 | 39,21 | 39,51 | 0,18% | - |
| 13.05.2024 | 39,41 | 39,66 | 39,19 | 39,44 | 0,69% | - |
| 10.05.2024 | 39,93 | 40,15 | 39,11 | 39,17 | -2,44% | - |
| 09.05.2024 | 39,51 | 40,46 | 39,48 | 40,15 | -3,56% | - |
| 08.05.2024 | 41,55 | 42,04 | 41,09 | 41,63 | 0,14% | - |
| 07.05.2024 | 41,27 | 41,67 | 40,68 | 41,57 | 0,10% | - |
| 06.05.2024 | 40,25 | 41,77 | 38,30 | 41,53 | 3,00% | - |
| 03.05.2024 | 40,02 | 40,73 | 39,76 | 40,32 | 0,88% | - |
| 02.05.2024 | 40,76 | 40,85 | 39,37 | 39,97 | -1,06% | - |