35,720€
2,70%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 34,95 | 35,76 | 34,93 | 35,72 | 2,58% | - |
| 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% | - |
| 19.11.2024 | 32,68 | 32,93 | 31,97 | 32,30 | -0,55% | - |
| 18.11.2024 | 33,70 | 33,74 | 32,46 | 32,48 | -3,39% | - |
| 15.11.2024 | 32,96 | 33,96 | 32,90 | 33,62 | 1,66% | - |
| 14.11.2024 | 32,34 | 33,35 | 32,05 | 33,07 | 2,13% | - |
| 13.11.2024 | 32,77 | 32,92 | 32,21 | 32,38 | -1,82% | - |
| 12.11.2024 | 35,44 | 35,44 | 32,46 | 32,98 | -9,87% | - |
| 11.11.2024 | 36,65 | 37,04 | 36,26 | 36,59 | 0,00% | - |
| 08.11.2024 | 36,44 | 36,68 | 36,06 | 36,59 | -0,08% | - |
| 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% | - |