43,370€
0,63%
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 |
|---|---|---|---|---|---|---|
| 31.05.2024 | 42,80 | 43,04 | 42,56 | 42,84 | -0,60% | 112.041,00 |
| 30.05.2024 | 42,66 | 43,24 | 42,54 | 43,10 | 0,61% | 42.782,00 |
| 29.05.2024 | 43,70 | 43,70 | 42,68 | 42,84 | -2,01% | 118.813,00 |
| 28.05.2024 | 43,46 | 43,82 | 43,28 | 43,72 | 0,97% | 69.966,00 |
| 27.05.2024 | 42,58 | 43,40 | 42,56 | 43,30 | 1,79% | 78.253,00 |
| 24.05.2024 | 42,00 | 43,14 | 41,50 | 42,54 | 3,65% | 230.332,00 |
| 23.05.2024 | 41,12 | 41,24 | 40,74 | 41,04 | 0,00% | 66.509,00 |
| 22.05.2024 | 40,88 | 41,04 | 40,64 | 41,04 | 0,59% | 29.948,00 |
| 21.05.2024 | 41,36 | 41,72 | 40,66 | 40,80 | -1,07% | 64.700,00 |
| 20.05.2024 | 41,20 | 41,42 | 40,94 | 41,24 | 0,10% | 38.235,00 |
| 17.05.2024 | 40,58 | 41,20 | 40,42 | 41,20 | 1,33% | 75.413,00 |
| 16.05.2024 | 40,70 | 40,70 | 40,22 | 40,66 | 0,64% | 53.686,00 |
| 15.05.2024 | 40,22 | 40,68 | 39,86 | 40,40 | 1,71% | 132.593,00 |
| 14.05.2024 | 39,54 | 39,74 | 39,26 | 39,72 | 0,71% | 59.416,00 |
| 13.05.2024 | 39,60 | 39,60 | 39,26 | 39,44 | -0,15% | 45.549,00 |
| 10.05.2024 | 40,00 | 40,14 | 39,20 | 39,50 | -0,75% | 105.968,00 |
| 09.05.2024 | 40,04 | 40,36 | 39,56 | 39,80 | -3,54% | 113.882,00 |
| 08.05.2024 | 41,50 | 42,00 | 41,14 | 41,26 | -0,82% | 125.812,00 |
| 07.05.2024 | 41,54 | 41,68 | 40,80 | 41,60 | 1,36% | 102.468,00 |
| 06.05.2024 | 39,00 | 41,70 | 38,32 | 41,04 | 2,75% | 208.272,00 |
| 03.05.2024 | 39,92 | 40,62 | 39,82 | 39,94 | 0,20% | 94.168,00 |
| 02.05.2024 | 40,72 | 40,72 | 39,46 | 39,86 | -1,73% | 91.798,00 |
| 30.04.2024 | 41,00 | 41,10 | 40,56 | 40,56 | -1,07% | 64.096,00 |
| 29.04.2024 | 39,96 | 41,18 | 39,90 | 41,00 | 3,64% | 90.003,00 |
| 26.04.2024 | 39,72 | 39,94 | 39,50 | 39,56 | 0,36% | 52.382,00 |
| 25.04.2024 | 39,84 | 40,02 | 39,38 | 39,42 | -1,10% | 66.245,00 |
| 24.04.2024 | 40,02 | 40,58 | 39,86 | 39,86 | 0,00% | 75.145,00 |
| 23.04.2024 | 40,42 | 40,42 | 39,68 | 39,86 | -0,65% | 50.906,00 |
| 22.04.2024 | 40,30 | 40,50 | 39,38 | 40,12 | -0,20% | 59.790,00 |
| 19.04.2024 | 40,48 | 40,66 | 40,18 | 40,20 | -1,18% | 44.014,00 |
| 18.04.2024 | 40,78 | 40,82 | 40,40 | 40,68 | 0,64% | 42.192,00 |
| 17.04.2024 | 40,22 | 40,78 | 40,22 | 40,42 | 0,05% | 47.927,00 |
| 16.04.2024 | 40,08 | 40,46 | 39,92 | 40,40 | -0,74% | 54.885,00 |
| 15.04.2024 | 40,68 | 41,00 | 40,42 | 40,70 | -0,05% | 57.997,00 |
| 12.04.2024 | 41,64 | 41,76 | 40,54 | 40,72 | -1,17% | 63.316,00 |
| 11.04.2024 | 41,20 | 41,74 | 41,06 | 41,20 | 0,00% | 104.849,00 |
| 10.04.2024 | 40,80 | 41,48 | 40,68 | 41,20 | 1,48% | 113.279,00 |
| 09.04.2024 | 40,64 | 41,14 | 40,38 | 40,60 | -0,10% | 73.965,00 |
| 08.04.2024 | 39,60 | 40,64 | 39,42 | 40,64 | 3,09% | 134.218,00 |
| 05.04.2024 | 39,14 | 39,56 | 39,02 | 39,42 | -0,40% | 72.495,00 |
| 04.04.2024 | 39,32 | 39,58 | 39,22 | 39,58 | 0,92% | 65.623,00 |
| 03.04.2024 | 38,80 | 39,22 | 38,04 | 39,22 | 1,34% | 120.073,00 |
| 02.04.2024 | 39,52 | 39,92 | 38,70 | 38,70 | -2,03% | 107.556,00 |
| 28.03.2024 | 39,20 | 39,56 | 39,00 | 39,50 | 0,92% | 66.467,00 |
| 27.03.2024 | 38,90 | 39,24 | 38,90 | 39,14 | -0,25% | 56.959,00 |
| 26.03.2024 | 38,74 | 39,28 | 38,68 | 39,24 | 1,66% | 96.440,00 |
| 25.03.2024 | 38,16 | 38,60 | 37,88 | 38,60 | 1,53% | 76.601,00 |
| 22.03.2024 | 37,70 | 38,34 | 37,70 | 38,02 | 0,64% | 76.413,00 |
| 21.03.2024 | 37,34 | 37,78 | 37,08 | 37,78 | 2,27% | 118.741,00 |
| 20.03.2024 | 36,60 | 37,34 | 36,48 | 36,94 | 0,49% | 443.226,00 |
| 19.03.2024 | 36,56 | 36,84 | 36,42 | 36,76 | 0,00% | 67.030,00 |
| 18.03.2024 | 36,80 | 36,90 | 36,56 | 36,76 | -0,05% | 55.331,00 |
| 15.03.2024 | 37,00 | 37,06 | 36,64 | 36,78 | -0,43% | 82.241,00 |
| 14.03.2024 | 37,30 | 37,40 | 36,90 | 36,94 | -0,75% | 88.457,00 |
| 13.03.2024 | 37,30 | 37,36 | 37,00 | 37,22 | -0,32% | 56.336,00 |
| 12.03.2024 | 37,14 | 37,34 | 36,88 | 37,34 | 0,54% | 77.142,00 |
| 11.03.2024 | 37,44 | 37,60 | 36,94 | 37,14 | -1,54% | 118.507,00 |
| 08.03.2024 | 38,60 | 38,60 | 37,28 | 37,72 | -2,23% | 204.014,00 |
| 07.03.2024 | 38,36 | 38,88 | 37,90 | 38,58 | 0,36% | 110.400,00 |
| 06.03.2024 | 37,20 | 38,52 | 37,16 | 38,44 | 3,56% | 209.685,00 |
| 05.03.2024 | 40,00 | 40,32 | 36,62 | 37,12 | -5,60% | 513.863,00 |
| 04.03.2024 | 39,28 | 39,84 | 38,90 | 39,32 | 0,56% | 165.097,00 |
| 01.03.2024 | 38,88 | 39,10 | 38,42 | 39,10 | 1,35% | 82.212,00 |
| 29.02.2024 | 38,20 | 38,74 | 38,08 | 38,58 | 1,26% | 73.032,00 |
| 28.02.2024 | 38,72 | 39,00 | 37,68 | 38,10 | -2,51% | 79.326,00 |
| 27.02.2024 | 38,72 | 39,28 | 38,72 | 39,08 | 0,83% | 50.413,00 |
| 26.02.2024 | 38,32 | 38,88 | 38,32 | 38,76 | 0,21% | 33.128,00 |
| 23.02.2024 | 38,82 | 38,84 | 38,18 | 38,68 | 0,57% | 52.925,00 |
| 22.02.2024 | 38,20 | 38,60 | 38,20 | 38,46 | 1,85% | 43.077,00 |
| 21.02.2024 | 37,90 | 38,00 | 37,68 | 37,76 | 0,16% | 21.122,00 |
| 20.02.2024 | 38,04 | 38,06 | 37,32 | 37,70 | -0,89% | 30.024,00 |
| 19.02.2024 | 38,24 | 38,28 | 37,88 | 38,04 | -0,78% | 25.944,00 |
| 16.02.2024 | 38,30 | 38,78 | 38,02 | 38,34 | 0,84% | 72.729,00 |
| 15.02.2024 | 38,00 | 38,10 | 37,80 | 38,02 | 0,53% | 40.281,00 |
| 14.02.2024 | 36,98 | 37,88 | 36,66 | 37,82 | 2,05% | 60.977,00 |
| 13.02.2024 | 37,54 | 37,58 | 36,72 | 37,06 | -1,59% | 46.598,00 |
| 12.02.2024 | 37,18 | 38,10 | 37,18 | 37,66 | 1,51% | 56.123,00 |
| 09.02.2024 | 36,66 | 37,14 | 36,48 | 37,10 | 1,64% | 50.238,00 |
| 08.02.2024 | 36,00 | 36,50 | 35,94 | 36,50 | 1,56% | 76.070,00 |
| 07.02.2024 | 36,90 | 36,90 | 35,70 | 35,94 | -2,39% | 108.850,00 |
| 06.02.2024 | 36,62 | 36,88 | 36,40 | 36,82 | 0,38% | 60.694,00 |
| 05.02.2024 | 37,12 | 37,12 | 36,60 | 36,68 | -1,19% | 61.657,00 |
| 02.02.2024 | 37,30 | 37,58 | 37,10 | 37,12 | -0,22% | 31.498,00 |
| 01.02.2024 | 37,26 | 37,60 | 37,18 | 37,20 | -0,59% | 46.351,00 |
| 31.01.2024 | 37,12 | 37,52 | 37,00 | 37,42 | 0,70% | 64.750,00 |
| 30.01.2024 | 37,20 | 37,44 | 37,10 | 37,16 | 0,11% | 40.759,00 |
| 29.01.2024 | 37,76 | 37,76 | 37,02 | 37,12 | -1,80% | 43.308,00 |
| 26.01.2024 | 37,30 | 37,82 | 36,88 | 37,80 | 0,96% | 77.719,00 |
| 25.01.2024 | 37,92 | 37,92 | 37,18 | 37,44 | -1,11% | 75.804,00 |
| 24.01.2024 | 37,36 | 37,86 | 37,04 | 37,86 | 2,32% | 80.250,00 |
| 23.01.2024 | 37,08 | 37,14 | 36,44 | 37,00 | 0,43% | 56.187,00 |
| 22.01.2024 | 36,50 | 37,00 | 36,50 | 36,84 | 1,77% | 49.218,00 |
| 19.01.2024 | 36,96 | 36,96 | 36,20 | 36,20 | -1,58% | 31.109,00 |
| 18.01.2024 | 36,14 | 36,78 | 35,96 | 36,78 | 2,39% | 37.036,00 |
| 17.01.2024 | 36,00 | 36,00 | 35,60 | 35,92 | -1,05% | 82.831,00 |
| 16.01.2024 | 36,98 | 37,04 | 36,30 | 36,30 | -2,16% | 80.000,00 |
| 15.01.2024 | 37,14 | 37,46 | 36,96 | 37,10 | -0,11% | 31.757,00 |
| 12.01.2024 | 36,80 | 37,44 | 36,80 | 37,14 | 1,48% | 94.990,00 |
| 11.01.2024 | 37,18 | 37,20 | 36,60 | 36,60 | -0,81% | 120.665,00 |
| 10.01.2024 | 37,22 | 37,22 | 36,82 | 36,90 | -1,02% | 36.362,00 |