48,760€
-0,45%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,12 | 49,24 | 48,15 | 48,74 | -0,73% | - |
| 11.11.2026 | 48,88 | 49,66 | 48,00 | 49,10 | 0,80% | - |
| 10.11.2026 | 50,30 | 51,00 | 47,56 | 48,71 | -0,77% | - |
| 09.11.2026 | 47,69 | 49,21 | 47,55 | 49,09 | 3,28% | - |
| 06.11.2026 | 47,18 | 48,50 | 46,88 | 47,53 | 0,02% | - |
| 05.11.2026 | 49,09 | 49,60 | 47,43 | 47,52 | -3,38% | 1.200,00 |
| 04.11.2026 | 49,99 | 50,38 | 49,16 | 49,18 | -1,79% | - |
| 03.11.2026 | 49,23 | 50,48 | 48,61 | 50,08 | 0,90% | - |
| 02.11.2026 | 49,62 | 50,25 | 49,46 | 49,63 | 0,47% | - |
| 30.10.2026 | 50,48 | 50,48 | 49,11 | 49,40 | -1,98% | - |
| 29.10.2026 | 50,25 | 50,90 | 49,85 | 50,40 | 0,35% | - |
| 28.10.2026 | 50,60 | 50,93 | 50,10 | 50,23 | -0,89% | - |
| 27.10.2026 | 49,80 | 50,98 | 49,70 | 50,68 | 1,57% | - |
| 26.10.2026 | 48,94 | 50,30 | 48,57 | 49,89 | 2,30% | - |
| 23.10.2026 | 49,69 | 49,81 | 48,25 | 48,77 | -2,01% | - |
| 22.10.2026 | 50,48 | 50,55 | 49,43 | 49,77 | -2,27% | 1.845,00 |
| 21.10.2026 | 50,45 | 51,05 | 50,15 | 50,93 | 0,94% | 40,00 |
| 20.10.2026 | 50,38 | 50,90 | 49,33 | 50,45 | -0,10% | 5.718,00 |
| 19.10.2026 | 51,48 | 51,65 | 50,50 | 50,50 | -1,51% | 95,00 |
| 16.10.2026 | 50,88 | 51,88 | 50,55 | 51,28 | 1,03% | - |
| 15.10.2026 | 52,78 | 52,88 | 50,23 | 50,75 | -4,38% | - |
| 14.10.2026 | 54,28 | 54,65 | 53,00 | 53,08 | -2,35% | 750,00 |
| 13.10.2026 | 53,38 | 54,38 | 52,90 | 54,35 | 1,83% | - |
| 12.10.2026 | 53,38 | 53,53 | 52,85 | 53,38 | 0,14% | - |
| 09.10.2026 | 53,45 | 53,95 | 52,78 | 53,30 | 0,66% | - |
| 08.10.2026 | 53,65 | 53,83 | 52,13 | 52,95 | -1,76% | - |
| 07.10.2026 | 54,33 | 54,58 | 53,50 | 53,90 | -0,83% | - |
| 06.10.2026 | 54,40 | 55,18 | 53,88 | 54,35 | 0,05% | - |
| 05.10.2026 | 54,48 | 54,58 | 53,63 | 54,33 | -0,18% | - |
| 02.10.2026 | 53,83 | 54,65 | 53,60 | 54,43 | 1,40% | - |
| 01.10.2026 | 53,38 | 53,88 | 53,18 | 53,68 | 0,75% | - |
| 30.09.2026 | 54,63 | 54,63 | 53,23 | 53,28 | -1,89% | - |
| 29.09.2026 | 53,10 | 54,40 | 53,10 | 54,30 | 1,92% | - |
| 28.09.2026 | 53,73 | 54,10 | 52,98 | 53,28 | -1,02% | - |
| 25.09.2026 | 53,95 | 54,05 | 53,58 | 53,83 | 0,00% | - |
| 24.09.2026 | 53,40 | 54,10 | 53,18 | 53,83 | 0,37% | - |
| 23.09.2026 | 55,20 | 55,35 | 53,40 | 53,63 | -2,90% | - |
| 22.09.2026 | 53,53 | 55,28 | 53,43 | 55,23 | 3,08% | - |
| 21.09.2026 | 53,50 | 53,93 | 53,10 | 53,58 | 0,80% | - |
| 18.09.2026 | 52,68 | 53,20 | 52,63 | 53,15 | 0,81% | - |
| 17.09.2026 | 51,58 | 52,88 | 51,55 | 52,73 | 2,68% | 1.000,00 |
| 16.09.2026 | 50,73 | 51,85 | 50,55 | 51,35 | 1,48% | - |
| 15.09.2026 | 50,28 | 50,78 | 49,87 | 50,60 | 0,60% | - |
| 14.09.2026 | 51,75 | 51,95 | 50,18 | 50,30 | -3,22% | - |
| 11.09.2026 | 51,93 | 52,15 | 51,18 | 51,98 | 0,53% | - |
| 10.09.2026 | 51,93 | 52,18 | 51,28 | 51,70 | -0,19% | - |
| 09.09.2026 | 52,13 | 52,38 | 51,33 | 51,80 | -0,19% | - |
| 08.09.2026 | 51,43 | 52,20 | 50,98 | 51,90 | 0,78% | - |
| 07.09.2026 | 50,58 | 51,75 | 50,53 | 51,50 | 1,68% | - |
| 04.09.2026 | 50,23 | 50,88 | 49,89 | 50,65 | 0,85% | - |
| 03.09.2026 | 50,28 | 50,28 | 49,41 | 50,23 | -0,05% | - |
| 02.09.2026 | 50,45 | 51,03 | 50,15 | 50,25 | -1,47% | - |
| 01.09.2026 | 51,78 | 51,78 | 50,70 | 51,00 | -1,11% | - |
| 31.08.2026 | 51,60 | 51,85 | 51,18 | 51,58 | 0,00% | - |
| 28.08.2026 | 50,63 | 52,15 | 50,33 | 51,58 | 1,83% | - |
| 27.08.2026 | 50,35 | 50,65 | 49,59 | 50,65 | 1,05% | - |
| 26.08.2026 | 49,88 | 50,20 | 49,58 | 50,13 | 0,55% | - |
| 25.08.2026 | 49,33 | 50,10 | 49,08 | 49,85 | 1,32% | - |
| 24.08.2026 | 49,39 | 49,41 | 48,77 | 49,20 | 0,33% | - |
| 21.08.2026 | 48,87 | 49,87 | 48,75 | 49,04 | 0,82% | - |
| 20.08.2026 | 48,25 | 49,32 | 48,25 | 48,64 | 0,75% | 126,00 |
| 19.08.2026 | 49,56 | 49,94 | 48,24 | 48,28 | -2,66% | - |
| 18.08.2026 | 50,93 | 51,15 | 49,53 | 49,60 | -2,98% | 3.900,00 |
| 17.08.2026 | 52,80 | 52,80 | 51,08 | 51,13 | -2,48% | - |
| 14.08.2026 | 52,08 | 53,18 | 51,83 | 52,43 | 1,01% | 4.500,00 |
| 13.08.2026 | 49,86 | 52,15 | 49,60 | 51,90 | 5,85% | 1.410,00 |
| 12.08.2026 | 48,55 | 50,70 | 48,48 | 49,03 | 1,20% | 4.459,00 |
| 11.08.2026 | 46,51 | 49,13 | 46,34 | 48,45 | 6,95% | 1.360,00 |
| 10.08.2026 | 45,20 | 45,30 | 44,22 | 45,30 | 0,02% | 700,00 |
| 07.08.2026 | 45,35 | 45,70 | 44,94 | 45,29 | -0,13% | - |
| 06.08.2026 | 44,84 | 45,48 | 44,61 | 45,35 | 1,25% | 260,00 |
| 05.08.2026 | 44,50 | 45,19 | 44,26 | 44,79 | 0,86% | - |
| 04.08.2026 | 43,66 | 44,55 | 43,46 | 44,41 | 2,00% | - |
| 03.08.2026 | 43,11 | 43,59 | 42,75 | 43,54 | 1,66% | - |
| 31.07.2026 | 43,09 | 43,38 | 42,55 | 42,83 | -0,21% | - |
| 30.07.2026 | 42,29 | 43,01 | 41,86 | 42,92 | 1,68% | - |
| 29.07.2026 | 42,31 | 42,58 | 41,84 | 42,21 | -0,50% | - |
| 28.07.2026 | 42,65 | 42,73 | 41,75 | 42,42 | -0,66% | - |
| 27.07.2026 | 43,37 | 43,58 | 42,41 | 42,70 | -0,42% | 640,00 |
| 24.07.2026 | 43,25 | 43,40 | 42,67 | 42,88 | -1,02% | 2.700,00 |
| 23.07.2026 | 43,08 | 43,64 | 43,08 | 43,32 | 0,42% | - |
| 22.07.2026 | 43,02 | 43,43 | 42,62 | 43,14 | 0,42% | - |
| 21.07.2026 | 42,54 | 43,07 | 42,44 | 42,96 | 1,95% | - |
| 20.07.2026 | 42,89 | 42,94 | 42,14 | 42,14 | -1,86% | - |
| 17.07.2026 | 43,28 | 43,67 | 42,41 | 42,94 | -1,60% | - |
| 16.07.2026 | 43,33 | 43,88 | 43,27 | 43,64 | 0,93% | - |
| 15.07.2026 | 42,90 | 43,43 | 42,86 | 43,24 | 1,50% | - |
| 14.07.2026 | 42,78 | 43,20 | 42,60 | 42,60 | -0,37% | - |
| 13.07.2026 | 42,39 | 42,99 | 42,35 | 42,76 | -0,19% | - |
| 10.07.2026 | 42,99 | 43,10 | 42,56 | 42,84 | -0,53% | 800,00 |
| 09.07.2026 | 42,61 | 43,27 | 42,37 | 43,07 | 1,37% | - |
| 08.07.2026 | 42,52 | 42,87 | 41,84 | 42,49 | -0,49% | - |
| 07.07.2026 | 43,75 | 43,77 | 42,55 | 42,70 | -2,69% | - |
| 06.07.2026 | 43,79 | 43,96 | 43,16 | 43,88 | 0,18% | - |
| 03.07.2026 | 43,19 | 43,94 | 42,88 | 43,80 | 1,79% | - |
| 02.07.2026 | 43,75 | 43,77 | 42,65 | 43,03 | -2,29% | - |
| 01.07.2026 | 43,67 | 44,05 | 43,18 | 44,04 | 0,80% | - |
| 30.06.2026 | 43,88 | 43,92 | 43,25 | 43,69 | -0,23% | - |
| 29.06.2026 | 43,80 | 43,95 | 43,14 | 43,79 | 0,67% | - |
| 26.06.2026 | 42,54 | 43,87 | 42,54 | 43,50 | 1,54% | - |