35,140€
3,72%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 35,13 | 35,37 | 34,95 | 35,23 | -0,17% | - |
| 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% | - |
| 02.04.2025 | 35,76 | 36,24 | 35,51 | 36,22 | 1,37% | - |
| 01.04.2025 | 36,50 | 36,61 | 35,59 | 35,73 | -2,51% | - |
| 31.03.2025 | 37,46 | 37,51 | 36,12 | 36,65 | -2,53% | - |
| 28.03.2025 | 38,28 | 38,52 | 37,55 | 37,60 | -1,49% | - |
| 27.03.2025 | 38,31 | 38,70 | 38,09 | 38,17 | -0,62% | - |
| 26.03.2025 | 38,43 | 38,97 | 38,16 | 38,41 | 0,37% | - |
| 25.03.2025 | 38,02 | 38,67 | 37,78 | 38,27 | 0,50% | - |
| 24.03.2025 | 38,76 | 38,82 | 37,94 | 38,08 | -1,01% | - |
| 21.03.2025 | 39,21 | 39,24 | 38,34 | 38,47 | -2,26% | - |
| 20.03.2025 | 39,45 | 39,77 | 38,78 | 39,36 | -0,20% | - |
| 19.03.2025 | 40,08 | 40,30 | 39,37 | 39,44 | -1,35% | - |
| 18.03.2025 | 39,48 | 40,49 | 39,34 | 39,98 | 1,29% | - |
| 17.03.2025 | 39,02 | 39,68 | 38,84 | 39,47 | 0,59% | - |
| 14.03.2025 | 37,75 | 39,29 | 37,57 | 39,24 | 4,61% | - |
| 13.03.2025 | 38,23 | 38,47 | 37,39 | 37,51 | -2,11% | - |
| 12.03.2025 | 39,18 | 39,25 | 38,17 | 38,32 | -2,24% | - |
| 11.03.2025 | 38,50 | 39,82 | 38,28 | 39,20 | 2,24% | - |
| 10.03.2025 | 38,69 | 39,59 | 37,98 | 38,34 | -0,96% | - |
| 07.03.2025 | 38,59 | 38,94 | 38,04 | 38,71 | 0,13% | - |
| 06.03.2025 | 38,48 | 39,19 | 37,91 | 38,66 | 3,92% | - |
| 05.03.2025 | 37,21 | 38,86 | 36,58 | 37,20 | 0,70% | - |
| 04.03.2025 | 37,38 | 38,40 | 36,42 | 36,94 | -0,91% | - |
| 03.03.2025 | 37,30 | 37,92 | 36,93 | 37,28 | 0,51% | - |
| 28.02.2025 | 37,20 | 37,43 | 36,60 | 37,09 | -0,86% | - |
| 27.02.2025 | 38,05 | 38,43 | 37,38 | 37,41 | -1,63% | - |
| 26.02.2025 | 37,85 | 38,36 | 37,64 | 38,03 | 0,96% | - |
| 25.02.2025 | 37,25 | 37,97 | 37,00 | 37,67 | 1,05% | - |
| 24.02.2025 | 37,59 | 37,94 | 36,93 | 37,28 | 0,19% | - |
| 21.02.2025 | 37,33 | 37,88 | 36,58 | 37,21 | -0,69% | - |
| 20.02.2025 | 37,38 | 37,83 | 37,22 | 37,47 | -0,35% | - |
| 19.02.2025 | 37,26 | 37,65 | 37,17 | 37,60 | 1,05% | - |
| 18.02.2025 | 37,32 | 37,74 | 37,13 | 37,21 | -0,37% | - |
| 17.02.2025 | 37,28 | 37,46 | 36,97 | 37,35 | 0,03% | - |
| 14.02.2025 | 36,90 | 37,45 | 36,81 | 37,34 | 1,11% | - |
| 13.02.2025 | 36,81 | 37,10 | 36,52 | 36,93 | 0,54% | - |
| 12.02.2025 | 36,29 | 36,76 | 36,16 | 36,73 | 0,69% | - |
| 11.02.2025 | 35,87 | 36,52 | 35,74 | 36,48 | 1,50% | - |
| 10.02.2025 | 35,79 | 36,02 | 35,56 | 35,94 | 0,14% | - |
| 07.02.2025 | 36,10 | 36,38 | 35,52 | 35,89 | -0,22% | - |
| 06.02.2025 | 35,53 | 36,30 | 35,30 | 35,97 | 1,38% | - |
| 05.02.2025 | 34,70 | 35,68 | 34,67 | 35,48 | 2,16% | - |
| 04.02.2025 | 35,07 | 35,17 | 34,53 | 34,73 | -0,66% | 2.710,00 |
| 03.02.2025 | 34,86 | 35,35 | 34,32 | 34,96 | -2,07% | - |
| 31.01.2025 | 35,57 | 35,95 | 35,21 | 35,70 | 0,06% | - |
| 30.01.2025 | 34,95 | 35,81 | 34,93 | 35,68 | 2,47% | - |
| 29.01.2025 | 35,12 | 35,17 | 34,41 | 34,82 | -0,40% | - |
| 28.01.2025 | 34,47 | 35,24 | 34,25 | 34,96 | 1,04% | - |
| 27.01.2025 | 34,55 | 34,96 | 33,89 | 34,60 | -0,60% | - |
| 24.01.2025 | 34,89 | 35,40 | 34,80 | 34,81 | 0,03% | - |
| 23.01.2025 | 35,01 | 35,10 | 34,67 | 34,80 | -0,46% | - |
| 22.01.2025 | 35,26 | 35,32 | 34,92 | 34,96 | -1,13% | - |
| 21.01.2025 | 34,95 | 35,36 | 34,79 | 35,36 | 0,86% | - |
| 20.01.2025 | 34,86 | 35,17 | 34,40 | 35,06 | 0,37% | - |
| 17.01.2025 | 34,28 | 34,98 | 34,27 | 34,93 | 1,57% | - |
| 16.01.2025 | 34,30 | 34,87 | 34,15 | 34,39 | 1,00% | - |
| 15.01.2025 | 34,22 | 34,63 | 33,94 | 34,05 | -0,06% | - |
| 14.01.2025 | 34,65 | 35,02 | 33,76 | 34,07 | -1,53% | 2.200,00 |
| 13.01.2025 | 34,36 | 34,62 | 33,81 | 34,60 | 0,76% | - |
| 10.01.2025 | 34,50 | 34,76 | 34,17 | 34,34 | -0,23% | - |
| 09.01.2025 | 34,15 | 34,51 | 34,01 | 34,42 | 1,24% | - |
| 08.01.2025 | 34,57 | 35,00 | 33,83 | 34,00 | -1,31% | - |
| 07.01.2025 | 34,24 | 34,83 | 34,12 | 34,45 | 0,29% | - |
| 06.01.2025 | 34,20 | 34,57 | 33,84 | 34,35 | 0,73% | - |
| 03.01.2025 | 33,68 | 34,12 | 33,30 | 34,10 | 1,22% | - |
| 02.01.2025 | 33,57 | 33,94 | 33,19 | 33,69 | 1,54% | - |
| 30.12.2024 | 33,25 | 39,21 | 33,06 | 33,18 | -0,57% | - |
| 27.12.2024 | 33,16 | 33,61 | 33,06 | 33,37 | 0,12% | - |
| 23.12.2024 | 32,62 | 33,44 | 32,54 | 33,33 | 2,59% | 87,00 |
| 20.12.2024 | 30,80 | 32,88 | 30,72 | 32,49 | 5,04% | - |
| 19.12.2024 | 31,31 | 38,20 | 30,82 | 30,93 | -1,34% | - |
| 18.12.2024 | 30,35 | 31,95 | 30,13 | 31,35 | 3,09% | - |
| 17.12.2024 | 30,72 | 30,98 | 30,17 | 30,41 | -1,68% | - |
| 16.12.2024 | 31,14 | 31,22 | 30,62 | 30,93 | -0,74% | 225,00 |
| 13.12.2024 | 30,74 | 31,30 | 30,74 | 31,16 | 1,50% | - |
| 12.12.2024 | 30,90 | 31,84 | 30,67 | 30,70 | -1,06% | - |
| 11.12.2024 | 30,79 | 31,07 | 30,63 | 31,03 | 1,07% | - |
| 10.12.2024 | 31,04 | 31,22 | 30,67 | 30,70 | -0,74% | 20,00 |
| 09.12.2024 | 30,89 | 31,35 | 30,86 | 30,93 | -0,45% | - |
| 06.12.2024 | 31,10 | 31,21 | 30,84 | 31,07 | 0,26% | - |
| 05.12.2024 | 31,07 | 31,52 | 30,80 | 30,99 | -0,03% | - |
| 04.12.2024 | 30,71 | 31,29 | 30,67 | 31,00 | 0,45% | - |
| 03.12.2024 | 30,65 | 31,15 | 30,61 | 30,86 | 0,88% | - |
| 02.12.2024 | 30,56 | 30,88 | 30,36 | 30,59 | -0,46% | - |
| 29.11.2024 | 30,65 | 30,94 | 30,52 | 30,73 | 0,03% | - |
| 28.11.2024 | 31,07 | 31,25 | 30,63 | 30,72 | -1,44% | - |
| 27.11.2024 | 30,80 | 31,26 | 30,76 | 31,17 | 1,37% | - |
| 26.11.2024 | 31,81 | 31,92 | 30,71 | 30,75 | -3,94% | - |
| 25.11.2024 | 31,95 | 32,21 | 31,68 | 32,01 | -0,25% | - |
| 22.11.2024 | 32,14 | 32,27 | 31,48 | 32,09 | -0,53% | - |
| 21.11.2024 | 32,11 | 32,26 | 31,48 | 32,26 | 0,53% | - |
| 20.11.2024 | 32,70 | 35,77 | 31,87 | 32,09 | -0,65% | - |