41,250€
1,85%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,94 | 41,34 | 40,94 | 41,34 | 2,07% | 60,00 |
| 16.05.2024 | 40,40 | 40,50 | 40,38 | 40,50 | -0,25% | 221,00 |
| 15.05.2024 | 40,00 | 40,60 | 40,00 | 40,60 | 2,01% | 15,00 |
| 14.05.2024 | 39,52 | 39,80 | 39,52 | 39,80 | 0,76% | 37,00 |
| 13.05.2024 | 39,48 | 39,50 | 39,48 | 39,50 | 0,00% | 111,00 |
| 10.05.2024 | 39,94 | 39,94 | 39,50 | 39,50 | -0,95% | 3.654,00 |
| 09.05.2024 | 39,60 | 40,40 | 39,60 | 39,88 | -3,86% | 2.327,00 |
| 08.05.2024 | 41,28 | 41,82 | 41,22 | 41,48 | -0,58% | 125,00 |
| 07.05.2024 | 41,20 | 41,72 | 41,20 | 41,72 | 1,16% | 29,00 |
| 06.05.2024 | 40,14 | 41,48 | 38,54 | 41,24 | 2,64% | 2.775,00 |
| 03.05.2024 | 40,22 | 40,40 | 40,08 | 40,18 | 0,40% | 556,00 |
| 02.05.2024 | 40,46 | 40,46 | 39,80 | 40,02 | -2,39% | 1.777,00 |
| 30.04.2024 | 41,04 | 41,04 | 41,00 | 41,00 | -0,24% | 1.015,00 |
| 29.04.2024 | 39,68 | 41,10 | 39,68 | 41,10 | 3,68% | 2.291,00 |
| 26.04.2024 | 39,78 | 39,80 | 39,48 | 39,64 | -0,40% | 60,00 |
| 25.04.2024 | 39,70 | 40,08 | 39,70 | 39,80 | -0,45% | 230,00 |
| 24.04.2024 | 40,14 | 40,46 | 39,72 | 39,98 | -0,25% | 117,00 |
| 23.04.2024 | 40,36 | 40,36 | 39,84 | 40,08 | -0,55% | 1.504,00 |
| 22.04.2024 | 40,60 | 40,60 | 39,50 | 40,30 | -0,69% | 287,00 |
| 19.04.2024 | 40,28 | 40,60 | 40,28 | 40,58 | -0,59% | 242,00 |
| 18.04.2024 | 40,66 | 40,82 | 40,52 | 40,82 | 0,29% | 233,00 |
| 17.04.2024 | 40,50 | 40,72 | 40,40 | 40,70 | 0,84% | 441,00 |
| 16.04.2024 | 39,98 | 40,36 | 39,98 | 40,36 | 0,10% | 295,00 |
| 15.04.2024 | 41,06 | 41,06 | 40,32 | 40,32 | -1,80% | 123,00 |
| 12.04.2024 | 41,72 | 41,72 | 40,88 | 41,06 | -1,53% | 402,00 |
| 11.04.2024 | 41,28 | 41,70 | 41,28 | 41,70 | 1,41% | 339,00 |
| 10.04.2024 | 40,58 | 41,26 | 40,58 | 41,12 | 1,03% | 162,00 |
| 09.04.2024 | 40,62 | 40,88 | 40,62 | 40,70 | 0,25% | 477,00 |
| 08.04.2024 | 39,54 | 40,64 | 39,54 | 40,60 | 2,63% | 821,00 |
| 05.04.2024 | 39,36 | 39,56 | 39,00 | 39,56 | -0,35% | 43,00 |
| 04.04.2024 | 39,42 | 39,70 | 39,30 | 39,70 | 0,92% | 1.058,00 |
| 03.04.2024 | 39,34 | 39,34 | 39,34 | 39,34 | 1,50% | 54,00 |
| 02.04.2024 | 39,60 | 39,94 | 38,76 | 38,76 | -2,12% | 606,00 |
| 28.03.2024 | 39,36 | 39,60 | 39,36 | 39,60 | 0,87% | 1.645,00 |
| 27.03.2024 | 39,18 | 39,26 | 39,02 | 39,26 | 0,20% | 86,00 |
| 26.03.2024 | 38,80 | 39,24 | 38,72 | 39,18 | 1,24% | 454,00 |
| 25.03.2024 | 38,46 | 38,70 | 38,24 | 38,70 | 1,31% | 139,00 |
| 22.03.2024 | 37,98 | 38,30 | 37,98 | 38,20 | 1,06% | 1.300,00 |
| 21.03.2024 | 37,44 | 37,80 | 37,44 | 37,80 | 1,29% | 77,00 |
| 20.03.2024 | 36,66 | 37,32 | 36,62 | 37,32 | 1,69% | 138,00 |
| 19.03.2024 | 36,70 | 36,88 | 36,44 | 36,70 | -0,38% | 334,00 |
| 18.03.2024 | 36,74 | 36,84 | 36,70 | 36,84 | -0,43% | 217,00 |
| 15.03.2024 | 37,02 | 37,02 | 36,80 | 37,00 | -0,05% | 233,00 |
| 14.03.2024 | 37,42 | 37,42 | 37,02 | 37,02 | -0,91% | 177,00 |
| 13.03.2024 | 37,44 | 37,44 | 37,12 | 37,36 | -0,11% | 309,00 |
| 12.03.2024 | 37,06 | 37,42 | 36,90 | 37,40 | 0,59% | 653,00 |
| 11.03.2024 | 37,30 | 37,30 | 37,18 | 37,18 | -1,95% | 180,00 |
| 08.03.2024 | 38,50 | 38,50 | 37,38 | 37,92 | -2,27% | 370,00 |
| 07.03.2024 | 38,16 | 38,80 | 38,10 | 38,80 | 0,67% | 1.493,00 |
| 06.03.2024 | 37,60 | 38,54 | 37,30 | 38,54 | 3,49% | 1.151,00 |
| 05.03.2024 | 39,70 | 41,40 | 36,72 | 37,24 | -6,29% | 4.228,00 |
| 04.03.2024 | 39,40 | 40,02 | 39,08 | 39,74 | 1,43% | 1.499,00 |
| 01.03.2024 | 38,78 | 39,18 | 38,50 | 39,18 | 1,24% | 183,00 |
| 29.02.2024 | 38,48 | 38,70 | 38,48 | 38,70 | 1,47% | 287,00 |
| 28.02.2024 | 39,00 | 39,00 | 37,96 | 38,14 | -2,70% | 227,00 |
| 27.02.2024 | 38,82 | 39,20 | 38,82 | 39,20 | 0,87% | 136,00 |
| 26.02.2024 | 38,68 | 38,86 | 38,68 | 38,86 | 0,21% | 212,00 |
| 23.02.2024 | 38,54 | 38,78 | 38,48 | 38,78 | 0,99% | 6,00 |
| 22.02.2024 | 38,42 | 38,50 | 38,40 | 38,40 | 1,48% | 148,00 |
| 21.02.2024 | 37,92 | 38,02 | 37,76 | 37,84 | 0,85% | 107,00 |
| 20.02.2024 | 37,52 | 37,52 | 37,52 | 37,52 | -1,16% | 100,00 |
| 19.02.2024 | 38,00 | 38,20 | 37,96 | 37,96 | -1,40% | 9,00 |
| 16.02.2024 | 38,58 | 38,64 | 38,50 | 38,50 | 1,00% | 520,00 |
| 15.02.2024 | 38,08 | 38,12 | 37,90 | 38,12 | 0,26% | 35,00 |
| 14.02.2024 | 37,52 | 38,02 | 37,52 | 38,02 | 2,37% | 274,00 |
| 13.02.2024 | 37,54 | 37,54 | 37,00 | 37,14 | -1,38% | 51,00 |
| 12.02.2024 | 37,28 | 38,00 | 37,20 | 37,66 | 1,40% | 935,00 |
| 09.02.2024 | 36,70 | 37,14 | 36,54 | 37,14 | 2,03% | 375,00 |
| 08.02.2024 | 36,14 | 36,52 | 36,14 | 36,40 | 0,83% | 171,00 |
| 07.02.2024 | 36,40 | 36,40 | 36,10 | 36,10 | -1,90% | 155,00 |
| 06.02.2024 | 36,70 | 36,90 | 36,70 | 36,80 | -0,27% | 328,00 |
| 05.02.2024 | 36,90 | 36,92 | 36,70 | 36,90 | -1,34% | 182,00 |
| 02.02.2024 | 37,54 | 37,60 | 37,40 | 37,40 | -0,53% | 29,00 |
| 01.02.2024 | 37,62 | 37,62 | 37,60 | 37,60 | 0,16% | 29,00 |
| 31.01.2024 | 37,24 | 37,54 | 37,24 | 37,54 | 1,02% | 46,00 |
| 30.01.2024 | 37,22 | 37,42 | 37,10 | 37,16 | 0,11% | - |
| 29.01.2024 | 37,12 | 37,12 | 37,12 | 37,12 | -1,75% | 25,00 |
| 26.01.2024 | 37,28 | 37,78 | 37,28 | 37,78 | 0,59% | 215,00 |
| 25.01.2024 | 37,90 | 37,90 | 37,24 | 37,56 | -0,90% | 274,00 |
| 24.01.2024 | 37,34 | 37,90 | 37,34 | 37,90 | 2,10% | 522,00 |
| 23.01.2024 | 36,96 | 37,12 | 36,96 | 37,12 | 0,65% | 12,00 |
| 22.01.2024 | 36,50 | 37,06 | 36,50 | 36,88 | 1,10% | 88,00 |
| 19.01.2024 | 36,66 | 36,66 | 36,34 | 36,48 | -1,35% | 101,00 |
| 18.01.2024 | 36,14 | 36,98 | 36,14 | 36,98 | 2,95% | 35,00 |
| 17.01.2024 | 35,74 | 35,96 | 35,72 | 35,92 | -1,59% | 410,00 |
| 16.01.2024 | 36,98 | 36,98 | 36,50 | 36,50 | -1,72% | 117,00 |
| 15.01.2024 | 37,44 | 37,52 | 37,14 | 37,14 | -0,54% | 341,00 |
| 12.01.2024 | 37,34 | 37,36 | 37,10 | 37,34 | 1,47% | 367,00 |
| 11.01.2024 | 37,10 | 37,10 | 36,80 | 36,80 | -0,38% | 99,00 |
| 10.01.2024 | 37,04 | 37,04 | 36,88 | 36,94 | -1,18% | 407,00 |
| 09.01.2024 | 37,36 | 37,38 | 37,08 | 37,38 | -0,43% | 355,00 |
| 08.01.2024 | 37,32 | 37,54 | 36,94 | 37,54 | 0,54% | 123,00 |
| 05.01.2024 | 36,94 | 37,50 | 36,82 | 37,34 | -0,90% | 605,00 |
| 04.01.2024 | 38,02 | 38,02 | 37,58 | 37,68 | -1,31% | 82,00 |
| 03.01.2024 | 39,42 | 39,42 | 37,90 | 38,18 | -3,59% | 701,00 |
| 02.01.2024 | 39,60 | 39,90 | 39,42 | 39,60 | 0,15% | 318,00 |
| 29.12.2023 | 39,60 | 39,64 | 39,54 | 39,54 | -0,35% | 83,00 |
| 28.12.2023 | 39,60 | 39,68 | 39,56 | 39,68 | -0,15% | 160,00 |
| 27.12.2023 | 39,52 | 39,74 | 39,52 | 39,74 | 0,86% | 263,00 |
| 22.12.2023 | 39,72 | 39,72 | 39,28 | 39,40 | -0,91% | 230,00 |