45,950€
-0,80%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,61 | 46,81 | 45,94 | 45,95 | -0,99% | 600,00 |
| 28.05.2026 | 46,24 | 47,07 | 46,20 | 46,41 | -0,02% | - |
| 27.05.2026 | 47,17 | 47,47 | 46,37 | 46,42 | -1,44% | - |
| 26.05.2026 | 47,33 | 47,75 | 46,83 | 47,10 | -0,90% | - |
| 25.05.2026 | 47,40 | 47,68 | 47,22 | 47,53 | 1,80% | - |
| 22.05.2026 | 46,78 | 46,97 | 46,36 | 46,69 | -0,13% | - |
| 21.05.2026 | 45,68 | 46,96 | 45,60 | 46,75 | 0,80% | - |
| 20.05.2026 | 45,17 | 46,40 | 45,17 | 46,38 | 2,32% | 1.400,00 |
| 19.05.2026 | 46,64 | 46,80 | 45,07 | 45,33 | -3,00% | - |
| 18.05.2026 | 46,95 | 47,31 | 46,45 | 46,73 | -2,34% | - |
| 15.05.2026 | 47,39 | 48,09 | 47,34 | 47,85 | -2,84% | - |
| 14.05.2026 | 48,45 | 49,51 | 48,07 | 49,25 | 1,69% | 1.250,00 |
| 13.05.2026 | 46,48 | 48,76 | 46,42 | 48,43 | 4,40% | - |
| 12.05.2026 | 47,95 | 47,95 | 46,20 | 46,39 | -1,07% | - |
| 11.05.2026 | 47,22 | 47,44 | 46,56 | 46,89 | -0,45% | - |
| 08.05.2026 | 45,41 | 47,14 | 45,33 | 47,10 | 4,11% | - |
| 07.05.2026 | 45,73 | 46,04 | 45,16 | 45,24 | -0,96% | 15.519,00 |
| 06.05.2026 | 44,90 | 45,76 | 44,90 | 45,68 | 1,76% | 360,00 |
| 05.05.2026 | 43,98 | 45,07 | 43,90 | 44,89 | 2,21% | - |
| 04.05.2026 | 43,67 | 44,58 | 43,61 | 43,92 | 0,80% | 180,00 |
| 30.04.2026 | 42,63 | 43,69 | 42,51 | 43,57 | 1,47% | - |
| 29.04.2026 | 43,00 | 43,30 | 42,74 | 42,94 | 0,21% | - |
| 28.04.2026 | 43,31 | 43,33 | 42,45 | 42,85 | -1,11% | 6.300,00 |
| 27.04.2026 | 42,97 | 43,58 | 42,59 | 43,33 | 0,56% | - |
| 24.04.2026 | 42,19 | 43,10 | 42,13 | 43,09 | 2,13% | 12.000,00 |
| 23.04.2026 | 42,58 | 42,88 | 42,02 | 42,19 | -1,33% | 6.200,00 |
| 22.04.2026 | 42,87 | 43,14 | 42,46 | 42,76 | -0,19% | 1.100,00 |
| 21.04.2026 | 42,80 | 42,88 | 42,18 | 42,84 | 0,02% | - |
| 20.04.2026 | 42,56 | 42,83 | 41,74 | 42,83 | 0,63% | 3.975,00 |
| 17.04.2026 | 42,46 | 42,72 | 42,05 | 42,56 | 0,81% | 4.805,00 |
| 16.04.2026 | 41,17 | 42,80 | 41,07 | 42,22 | 2,95% | 6.685,00 |
| 15.04.2026 | 40,86 | 41,27 | 40,83 | 41,01 | 0,02% | - |
| 14.04.2026 | 40,69 | 41,28 | 40,69 | 41,00 | 0,56% | - |
| 13.04.2026 | 40,13 | 40,77 | 39,99 | 40,77 | 0,57% | - |
| 10.04.2026 | 40,40 | 41,41 | 40,21 | 40,54 | 0,37% | - |
| 09.04.2026 | 39,50 | 40,54 | 39,42 | 40,39 | 1,69% | - |
| 08.04.2026 | 39,62 | 39,76 | 38,65 | 39,72 | 4,01% | - |
| 07.04.2026 | 37,29 | 38,52 | 37,21 | 38,19 | 2,19% | - |
| 02.04.2026 | 36,62 | 37,55 | 36,56 | 37,37 | -0,13% | - |
| 01.04.2026 | 37,57 | 37,87 | 37,14 | 37,42 | 0,27% | - |
| 31.03.2026 | 36,81 | 37,40 | 36,55 | 37,32 | 2,53% | - |
| 30.03.2026 | 36,85 | 37,17 | 36,26 | 36,40 | -1,09% | - |
| 27.03.2026 | 37,86 | 37,88 | 36,79 | 36,80 | -2,49% | - |
| 26.03.2026 | 37,96 | 38,23 | 37,55 | 37,74 | -1,15% | - |
| 25.03.2026 | 37,86 | 38,47 | 37,58 | 38,18 | 0,82% | - |
| 24.03.2026 | 37,19 | 37,99 | 37,07 | 37,87 | 1,07% | - |
| 23.03.2026 | 36,25 | 37,93 | 35,67 | 37,47 | 1,88% | - |
| 20.03.2026 | 37,59 | 37,83 | 36,54 | 36,78 | -2,34% | - |
| 19.03.2026 | 37,96 | 38,12 | 37,13 | 37,66 | -0,84% | - |
| 18.03.2026 | 38,63 | 39,06 | 37,95 | 37,98 | -0,76% | - |
| 17.03.2026 | 37,98 | 38,46 | 37,46 | 38,27 | 0,08% | - |
| 16.03.2026 | 38,70 | 38,74 | 37,87 | 38,24 | -0,16% | - |
| 13.03.2026 | 39,08 | 39,87 | 38,27 | 38,30 | -2,02% | - |
| 12.03.2026 | 38,86 | 39,41 | 38,86 | 39,09 | -0,41% | - |
| 11.03.2026 | 39,03 | 39,40 | 38,46 | 39,25 | 0,77% | - |
| 10.03.2026 | 39,62 | 39,86 | 38,26 | 38,95 | -1,84% | - |
| 09.03.2026 | 36,81 | 39,92 | 36,33 | 39,68 | 7,07% | - |
| 06.03.2026 | 36,09 | 37,67 | 36,01 | 37,06 | 3,12% | - |
| 05.03.2026 | 37,02 | 37,10 | 34,65 | 35,94 | -6,82% | - |
| 04.03.2026 | 36,71 | 38,62 | 36,35 | 38,57 | 4,27% | - |
| 03.03.2026 | 38,38 | 38,40 | 36,43 | 36,99 | -4,54% | - |
| 02.03.2026 | 38,24 | 38,91 | 38,12 | 38,75 | -0,33% | - |
| 27.02.2026 | 39,70 | 39,72 | 38,81 | 38,88 | -1,92% | - |
| 26.02.2026 | 39,20 | 39,87 | 38,32 | 39,64 | 0,79% | - |
| 25.02.2026 | 39,29 | 39,41 | 39,00 | 39,33 | 0,18% | - |
| 24.02.2026 | 38,96 | 39,52 | 38,92 | 39,26 | 0,80% | - |
| 23.02.2026 | 39,36 | 39,44 | 38,81 | 38,95 | -1,57% | - |
| 20.02.2026 | 39,58 | 39,77 | 39,35 | 39,57 | 0,05% | - |
| 19.02.2026 | 39,74 | 39,74 | 39,26 | 39,55 | -0,38% | - |
| 18.02.2026 | 39,72 | 40,01 | 39,62 | 39,70 | 0,03% | - |
| 17.02.2026 | 39,71 | 39,75 | 39,08 | 39,69 | -0,43% | - |
| 16.02.2026 | 39,44 | 39,94 | 39,44 | 39,86 | 0,53% | - |
| 13.02.2026 | 39,49 | 39,81 | 39,28 | 39,65 | 0,63% | - |
| 12.02.2026 | 40,12 | 40,20 | 39,40 | 39,40 | -1,45% | - |
| 11.02.2026 | 40,59 | 40,61 | 39,81 | 39,98 | -1,33% | - |
| 10.02.2026 | 39,96 | 40,82 | 39,94 | 40,52 | 1,27% | - |
| 09.02.2026 | 39,50 | 40,05 | 39,28 | 40,01 | 1,47% | - |
| 06.02.2026 | 39,08 | 39,45 | 38,64 | 39,43 | 1,02% | - |
| 05.02.2026 | 39,43 | 39,47 | 38,93 | 39,03 | -0,74% | - |
| 04.02.2026 | 38,73 | 39,76 | 38,69 | 39,32 | 1,97% | - |
| 03.02.2026 | 37,44 | 38,77 | 37,44 | 38,56 | 3,02% | - |
| 02.02.2026 | 36,88 | 37,47 | 36,48 | 37,43 | 1,30% | - |
| 30.01.2026 | 37,24 | 37,32 | 36,71 | 36,95 | -1,20% | - |
| 29.01.2026 | 37,44 | 37,67 | 36,99 | 37,40 | 0,19% | - |
| 28.01.2026 | 37,62 | 37,65 | 37,25 | 37,33 | 0,38% | - |
| 27.01.2026 | 37,19 | 37,27 | 36,78 | 37,19 | 0,35% | - |
| 26.01.2026 | 37,12 | 37,20 | 36,73 | 37,06 | -0,11% | - |
| 23.01.2026 | 37,13 | 37,39 | 36,94 | 37,10 | 0,00% | - |
| 22.01.2026 | 37,16 | 37,38 | 36,84 | 37,10 | 0,32% | - |
| 21.01.2026 | 36,09 | 37,20 | 35,97 | 36,98 | 2,81% | - |
| 20.01.2026 | 36,21 | 36,25 | 35,84 | 35,97 | -0,99% | - |
| 19.01.2026 | 36,58 | 36,75 | 36,09 | 36,33 | -2,44% | - |
| 16.01.2026 | 37,50 | 37,54 | 37,17 | 37,24 | -0,48% | - |
| 15.01.2026 | 36,98 | 37,58 | 36,92 | 37,42 | 1,14% | - |
| 14.01.2026 | 37,03 | 37,09 | 36,73 | 37,00 | -0,11% | - |
| 13.01.2026 | 37,14 | 37,16 | 36,58 | 37,04 | -0,27% | - |
| 12.01.2026 | 37,01 | 37,15 | 36,73 | 37,14 | 0,43% | - |
| 09.01.2026 | 37,01 | 37,08 | 36,80 | 36,98 | 0,11% | - |
| 08.01.2026 | 37,52 | 37,60 | 36,71 | 36,94 | -1,86% | - |
| 07.01.2026 | 37,63 | 37,81 | 37,42 | 37,64 | 0,16% | - |