39,420€
-0,71%
Echtzeit-Aktienkurs TKH Group N.V.
Bid:
Ask:
Aktienkurse zur TKH Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 39,93 | 40,15 | 39,11 | 39,17 | -2,44% | - |
| 09.05.2024 | 39,51 | 40,46 | 39,48 | 40,15 | -3,56% | - |
| 08.05.2024 | 41,55 | 42,04 | 41,09 | 41,63 | 0,14% | - |
| 07.05.2024 | 41,27 | 41,67 | 40,68 | 41,57 | 0,10% | - |
| 06.05.2024 | 40,25 | 41,77 | 38,30 | 41,53 | 3,00% | - |
| 03.05.2024 | 40,02 | 40,73 | 39,76 | 40,32 | 0,88% | - |
| 02.05.2024 | 40,76 | 40,85 | 39,37 | 39,97 | -1,06% | - |
| 30.04.2024 | 41,22 | 41,33 | 40,38 | 40,40 | -2,34% | - |
| 29.04.2024 | 39,97 | 41,38 | 39,74 | 41,37 | 4,39% | - |
| 26.04.2024 | 39,98 | 40,07 | 39,42 | 39,63 | 0,20% | - |
| 25.04.2024 | 40,00 | 40,20 | 39,31 | 39,55 | -1,64% | - |
| 24.04.2024 | 40,30 | 40,64 | 39,80 | 40,21 | -0,07% | - |
| 23.04.2024 | 40,53 | 40,63 | 39,58 | 40,24 | -0,91% | - |
| 22.04.2024 | 40,50 | 40,75 | 39,28 | 40,61 | 1,73% | - |
| 19.04.2024 | 40,05 | 40,75 | 39,76 | 39,92 | -1,51% | - |
| 18.04.2024 | 40,63 | 41,08 | 40,31 | 40,53 | 0,67% | - |
| 17.04.2024 | 40,36 | 40,87 | 40,09 | 40,26 | -0,67% | - |
| 16.04.2024 | 40,13 | 40,97 | 40,06 | 40,53 | -0,12% | - |
| 15.04.2024 | 40,86 | 41,06 | 40,10 | 40,58 | 0,02% | - |
| 12.04.2024 | 41,70 | 41,82 | 40,49 | 40,57 | -2,59% | - |
| 11.04.2024 | 41,00 | 41,81 | 40,94 | 41,65 | 1,19% | - |
| 10.04.2024 | 40,82 | 41,54 | 40,58 | 41,16 | 1,88% | - |
| 09.04.2024 | 40,52 | 41,23 | 40,29 | 40,40 | -0,42% | - |
| 08.04.2024 | 39,68 | 40,68 | 39,36 | 40,57 | 2,01% | - |
| 05.04.2024 | 38,84 | 39,85 | 38,73 | 39,77 | 2,82% | - |
| 04.04.2024 | 38,97 | 39,65 | 38,64 | 38,68 | -0,51% | - |
| 03.04.2024 | 38,85 | 39,15 | 37,97 | 38,88 | -0,56% | - |
| 02.04.2024 | 39,55 | 39,99 | 38,62 | 39,10 | -1,09% | - |
| 28.03.2024 | 39,26 | 39,63 | 38,98 | 39,53 | 0,66% | - |
| 27.03.2024 | 39,20 | 39,33 | 38,88 | 39,27 | 0,26% | - |
| 26.03.2024 | 38,45 | 39,54 | 38,39 | 39,17 | 2,32% | - |
| 25.03.2024 | 38,03 | 38,55 | 37,84 | 38,28 | 1,32% | - |
| 22.03.2024 | 37,44 | 38,42 | 37,40 | 37,78 | 0,94% | - |
| 21.03.2024 | 37,60 | 37,85 | 37,00 | 37,43 | -0,35% | - |
| 20.03.2024 | 36,81 | 37,58 | 36,41 | 37,56 | 1,62% | - |
| 19.03.2024 | 36,49 | 37,08 | 36,37 | 36,96 | 0,63% | - |
| 18.03.2024 | 36,69 | 37,04 | 36,49 | 36,73 | 0,46% | - |
| 15.03.2024 | 37,07 | 37,17 | 36,42 | 36,56 | -1,72% | 14,00 |
| 14.03.2024 | 37,23 | 37,49 | 36,82 | 37,20 | -0,08% | - |
| 13.03.2024 | 37,27 | 37,43 | 36,95 | 37,23 | 0,38% | - |
| 12.03.2024 | 37,31 | 37,41 | 36,81 | 37,09 | -0,30% | - |
| 11.03.2024 | 37,33 | 37,68 | 36,89 | 37,20 | -3,43% | - |
| 08.03.2024 | 38,87 | 38,87 | 37,21 | 38,52 | -1,15% | - |
| 07.03.2024 | 38,32 | 39,04 | 37,84 | 38,97 | 1,30% | - |
| 06.03.2024 | 36,93 | 38,62 | 36,88 | 38,47 | 4,71% | - |
| 05.03.2024 | 39,26 | 40,30 | 36,56 | 36,74 | -6,37% | - |
| 04.03.2024 | 38,98 | 39,93 | 38,86 | 39,24 | 0,08% | - |
| 01.03.2024 | 38,81 | 39,21 | 38,34 | 39,21 | 1,24% | - |
| 29.02.2024 | 38,08 | 38,77 | 37,90 | 38,73 | 2,51% | - |
| 28.02.2024 | 39,26 | 39,31 | 37,61 | 37,78 | -4,06% | - |
| 27.02.2024 | 38,70 | 39,40 | 38,52 | 39,38 | 1,60% | - |
| 26.02.2024 | 38,55 | 38,93 | 38,34 | 38,76 | 0,23% | - |
| 23.02.2024 | 38,52 | 38,75 | 38,10 | 38,67 | 0,34% | - |
| 22.02.2024 | 38,31 | 38,67 | 37,99 | 38,54 | 1,72% | - |
| 21.02.2024 | 37,57 | 38,17 | 37,52 | 37,89 | 1,23% | - |
| 20.02.2024 | 37,99 | 38,20 | 37,27 | 37,43 | -1,58% | - |
| 19.02.2024 | 38,24 | 38,35 | 37,80 | 38,03 | -0,50% | - |
| 16.02.2024 | 38,21 | 38,85 | 37,92 | 38,22 | 0,16% | - |
| 15.02.2024 | 37,96 | 38,19 | 37,71 | 38,16 | 0,58% | - |
| 14.02.2024 | 36,85 | 37,97 | 36,82 | 37,94 | 3,44% | - |
| 13.02.2024 | 37,54 | 37,74 | 36,54 | 36,68 | -2,39% | - |
| 12.02.2024 | 37,18 | 38,13 | 37,06 | 37,58 | 0,97% | - |
| 09.02.2024 | 36,46 | 37,26 | 36,38 | 37,22 | 2,03% | - |
| 08.02.2024 | 35,86 | 36,60 | 35,81 | 36,48 | 2,04% | - |
| 07.02.2024 | 36,86 | 36,96 | 35,65 | 35,75 | -3,06% | - |
| 06.02.2024 | 36,79 | 36,95 | 36,32 | 36,88 | 0,27% | - |
| 05.02.2024 | 37,17 | 37,34 | 36,55 | 36,78 | -1,16% | - |
| 02.02.2024 | 37,63 | 37,72 | 37,02 | 37,21 | -1,12% | - |
| 01.02.2024 | 37,42 | 37,68 | 37,01 | 37,63 | 0,83% | - |
| 31.01.2024 | 37,28 | 37,85 | 36,94 | 37,32 | -0,35% | - |
| 30.01.2024 | 37,41 | 37,64 | 37,06 | 37,45 | -0,27% | - |
| 29.01.2024 | 37,54 | 37,76 | 36,96 | 37,55 | 0,13% | - |
| 26.01.2024 | 37,63 | 37,85 | 36,82 | 37,50 | -0,19% | - |
| 25.01.2024 | 37,62 | 38,01 | 37,10 | 37,57 | 0,13% | - |
| 24.01.2024 | 37,33 | 37,93 | 36,99 | 37,52 | 1,08% | - |
| 23.01.2024 | 37,11 | 37,22 | 36,45 | 37,12 | 0,90% | - |
| 22.01.2024 | 36,67 | 37,15 | 36,36 | 36,79 | 0,22% | - |
| 19.01.2024 | 36,90 | 37,19 | 36,17 | 36,71 | -0,57% | - |
| 18.01.2024 | 36,01 | 36,94 | 35,88 | 36,92 | 2,78% | - |
| 17.01.2024 | 36,12 | 36,14 | 35,52 | 35,92 | -1,62% | - |
| 16.01.2024 | 36,74 | 37,17 | 36,28 | 36,51 | -1,64% | - |
| 15.01.2024 | 37,34 | 37,54 | 36,87 | 37,12 | 0,30% | - |
| 12.01.2024 | 37,10 | 37,51 | 36,78 | 37,01 | -0,32% | - |
| 11.01.2024 | 37,16 | 37,29 | 36,58 | 37,13 | 0,41% | - |
| 10.01.2024 | 37,16 | 37,31 | 36,71 | 36,98 | -0,03% | - |
| 09.01.2024 | 37,35 | 37,86 | 36,95 | 36,99 | -1,60% | - |
| 08.01.2024 | 37,03 | 37,61 | 36,70 | 37,59 | 1,51% | - |
| 05.01.2024 | 37,34 | 37,55 | 36,67 | 37,03 | -0,78% | - |
| 04.01.2024 | 37,87 | 38,07 | 37,32 | 37,32 | -1,14% | - |
| 03.01.2024 | 39,26 | 39,52 | 37,69 | 37,75 | -3,65% | - |
| 02.01.2024 | 39,56 | 40,03 | 39,12 | 39,18 | -0,86% | - |
| 29.12.2023 | 39,66 | 39,82 | 39,35 | 39,52 | -0,18% | - |
| 28.12.2023 | 40,01 | 40,01 | 39,28 | 39,59 | -1,05% | - |
| 27.12.2023 | 39,88 | 40,03 | 39,24 | 40,01 | 0,48% | - |
| 22.12.2023 | 39,64 | 39,87 | 39,15 | 39,82 | 0,03% | - |
| 21.12.2023 | 39,42 | 39,92 | 39,07 | 39,81 | 1,53% | - |
| 20.12.2023 | 39,70 | 40,18 | 39,19 | 39,21 | -0,98% | - |
| 19.12.2023 | 39,55 | 40,02 | 39,22 | 39,60 | 1,02% | - |
| 18.12.2023 | 39,94 | 39,96 | 39,15 | 39,20 | -1,73% | - |
| 15.12.2023 | 39,58 | 40,47 | 39,57 | 39,89 | 1,17% | - |