TKMS AG & Co. KGaA TKMS
XETR · Deutschland · Produzierendes Gewerbe
€80,00-1,90 (-2,32 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €80,00 | -2,32 % | €80,50 | €82,20 | €79,60 | 85,18K |
| 2026-09-30 | €81,90 | +1,87 % | €80,30 | €82,70 | €80,10 | 95,02K |
| 2026-09-29 | €80,40 | -1,95 % | €82,30 | €82,30 | €79,60 | 121,43K |
| 2026-09-28 | €82,00 | -2,38 % | €84,00 | €84,20 | €81,60 | 110,90K |
| 2026-09-25 | €84,00 | -0,83 % | €84,20 | €85,00 | €83,90 | 65,84K |
| 2026-09-24 | €84,70 | -1,17 % | €85,70 | €86,40 | €83,20 | 96,18K |
| 2026-09-23 | €85,70 | +2,39 % | €83,70 | €86,00 | €83,00 | 91,24K |
| 2026-09-22 | €83,70 | 0,00 % | €83,80 | €85,50 | €83,40 | 109,61K |
| 2026-09-21 | €83,70 | -3,13 % | €86,30 | €86,40 | €82,70 | 142,13K |
| 2026-09-18 | €86,40 | +1,29 % | €87,30 | €88,90 | €86,40 | 288,62K |
| 2026-09-17 | €85,30 | +3,02 % | €83,50 | €86,00 | €82,60 | 101,05K |
| 2026-09-16 | €82,80 | -0,24 % | €83,50 | €83,70 | €82,10 | 71,31K |
| 2026-09-15 | €83,00 | +2,22 % | €81,00 | €83,60 | €80,30 | 82,28K |
| 2026-09-14 | €81,20 | -2,40 % | €82,70 | €83,70 | €81,20 | 120,10K |
| 2026-09-11 | €83,20 | -0,36 % | €83,20 | €85,10 | €82,90 | 87,73K |
| 2026-09-10 | €83,50 | -0,95 % | €83,40 | €84,10 | €82,60 | 102,72K |
| 2026-09-09 | €84,30 | -2,66 % | €85,60 | €85,90 | €83,70 | 105,15K |
| 2026-09-08 | €86,60 | +2,61 % | €83,90 | €86,80 | €83,90 | 119,56K |
| 2026-09-07 | €84,40 | +1,44 % | €84,30 | €85,10 | €82,50 | 109,68K |
| 2026-09-04 | €83,20 | -0,12 % | €84,10 | €84,10 | €82,90 | 74,87K |
| 2026-09-03 | €83,30 | -0,83 % | €83,40 | €84,20 | €82,30 | 87,42K |
| 2026-09-02 | €84,00 | +1,08 % | €83,00 | €85,10 | €81,90 | 151,41K |
| 2026-09-01 | €83,10 | -5,46 % | €87,50 | €87,90 | €82,90 | 261,66K |
| 2026-08-31 | €87,90 | -1,90 % | €89,40 | €89,40 | €87,80 | 90,11K |
| 2026-08-28 | €89,60 | -1,65 % | €91,40 | €91,60 | €89,30 | 87,99K |
| 2026-08-27 | €91,10 | +0,11 % | €91,50 | €92,50 | €89,40 | 163,40K |
| 2026-08-26 | €91,00 | +0,33 % | €90,70 | €91,20 | €89,30 | 79,31K |
| 2026-08-25 | €90,70 | +0,22 % | €91,00 | €91,70 | €90,10 | 86,98K |
| 2026-08-24 | €90,50 | -1,20 % | €91,40 | €92,30 | €89,90 | 81,75K |
| 2026-08-21 | €91,60 | -1,51 % | €92,60 | €92,60 | €90,50 | 127,86K |
| 2026-08-20 | €93,00 | -3,83 % | €96,50 | €96,70 | €92,40 | 104,32K |
| 2026-08-19 | €96,70 | +0,42 % | €96,80 | €98,60 | €95,40 | 143,56K |
| 2026-08-18 | €96,30 | -3,70 % | €100,60 | €101,40 | €95,80 | 151,09K |
| 2026-08-17 | €100,00 | -3,85 % | €102,80 | €102,80 | €99,70 | 222,72K |
| 2026-08-14 | €104,00 | +0,19 % | €105,00 | €108,80 | €104,00 | 290,89K |
| 2026-08-13 | €103,80 | +10,19 % | €99,20 | €105,40 | €98,90 | 581,21K |
| 2026-08-12 | €94,20 | +8,53 % | €92,90 | €100,60 | €92,60 | 1,07M |
| 2026-08-11 | €86,80 | 0,00 % | €87,10 | €88,30 | €85,70 | 106,04K |
| 2026-08-10 | €86,80 | -1,59 % | €87,50 | €88,10 | €85,50 | 143,16K |
| 2026-08-07 | €88,20 | -2,86 % | €89,90 | €92,50 | €87,60 | 194,19K |
| 2026-08-06 | €90,80 | +2,48 % | €86,40 | €91,30 | €85,70 | 225,60K |
| 2026-08-05 | €88,60 | -1,12 % | €89,80 | €90,90 | €87,80 | 121,62K |
| 2026-08-04 | €89,60 | +5,29 % | €86,00 | €91,60 | €86,00 | 386,31K |
| 2026-08-03 | €85,10 | +3,91 % | €82,40 | €85,40 | €82,40 | 194,45K |
| 2026-07-31 | €81,90 | +1,61 % | €81,50 | €83,40 | €81,00 | 138,18K |
| 2026-07-30 | €80,60 | +1,00 % | €79,60 | €81,20 | €78,70 | 133,84K |
| 2026-07-29 | €79,80 | -2,80 % | €82,00 | €82,30 | €79,60 | 203,39K |
| 2026-07-28 | €82,10 | -1,08 % | €82,20 | €84,90 | €81,80 | 271,50K |
| 2026-07-27 | €83,00 | +1,59 % | €81,50 | €83,00 | €79,00 | 174,08K |
| 2026-07-24 | €81,70 | +1,74 % | €80,30 | €81,70 | €79,70 | 97,82K |
| 2026-07-23 | €80,30 | -1,35 % | €81,00 | €82,70 | €80,30 | 169,02K |
| 2026-07-22 | €81,40 | +0,37 % | €81,00 | €82,70 | €80,50 | 135,26K |
| 2026-07-21 | €81,10 | +2,01 % | €79,30 | €81,30 | €79,20 | 127,90K |
| 2026-07-20 | €79,50 | -1,00 % | €80,10 | €80,80 | €78,00 | 207,39K |
| 2026-07-17 | €80,30 | -0,12 % | €79,60 | €81,80 | €79,20 | 142,21K |
| 2026-07-16 | €80,40 | -1,59 % | €81,30 | €82,00 | €79,90 | 125,29K |
| 2026-07-15 | €81,70 | -0,73 % | €80,20 | €83,00 | €80,00 | 143,22K |
| 2026-07-14 | €82,30 | +2,62 % | €78,80 | €83,20 | €78,70 | 168,22K |
| 2026-07-13 | €80,20 | -1,23 % | €81,50 | €82,20 | €79,20 | 216,51K |
| 2026-07-10 | €81,20 | -4,25 % | €85,30 | €85,30 | €80,20 | 294,64K |
| 2026-07-09 | €84,80 | -4,50 % | €90,70 | €91,90 | €84,50 | 278,08K |
| 2026-07-08 | €88,80 | -1,88 % | €92,00 | €93,60 | €87,40 | 334,68K |
| 2026-07-07 | €90,50 | -3,00 % | €96,30 | €98,20 | €88,70 | 743,99K |
| 2026-07-06 | €93,30 | +11,07 % | €83,70 | €94,80 | €83,60 | 710,91K |
| 2026-07-03 | €84,00 | +1,82 % | €81,90 | €84,10 | €81,40 | 157,57K |
| 2026-07-02 | €82,50 | +7,56 % | €75,00 | €82,50 | €75,00 | 265,15K |
| 2026-07-01 | €76,70 | +2,82 % | €73,50 | €76,80 | €73,40 | 179,80K |
| 2026-06-30 | €74,60 | -2,61 % | €76,30 | €77,30 | €73,50 | 190,03K |
| 2026-06-29 | €76,60 | +3,51 % | €75,20 | €77,80 | €74,30 | 189,98K |
| 2026-06-26 | €74,00 | -12,43 % | €74,80 | €74,80 | €72,30 | 238,75K |
| 2026-06-25 | €84,50 | 0,00 % | €84,50 | €84,50 | €84,50 | 0 |
| 2026-06-24 | €84,50 | +16,07 % | €78,90 | €84,80 | €77,40 | 537,58K |
| 2026-06-23 | €72,80 | +0,69 % | €71,40 | €73,40 | €71,40 | 77,35K |
| 2026-06-22 | €72,30 | -2,30 % | €72,60 | €74,30 | €71,00 | 128,91K |
| 2026-06-19 | €74,00 | +0,95 % | €73,10 | €74,90 | €73,10 | 603,01K |
| 2026-06-18 | €73,30 | -3,55 % | €76,20 | €76,90 | €73,20 | 213,60K |
| 2026-06-17 | €76,00 | +4,97 % | €73,00 | €76,20 | €73,00 | 214,96K |
| 2026-06-16 | €72,40 | +0,28 % | €73,50 | €74,50 | €72,30 | 122,24K |
| 2026-06-15 | €72,20 | +1,26 % | €74,30 | €75,00 | €72,10 | 259,46K |
| 2026-06-12 | €71,30 | -2,06 % | €72,80 | €73,00 | €69,90 | 150,35K |
| 2026-06-11 | €72,80 | +0,97 % | €72,40 | €72,80 | €69,70 | 127,83K |
| 2026-06-10 | €72,10 | -2,30 % | €73,30 | €73,70 | €70,90 | 150,46K |
| 2026-06-09 | €73,80 | -2,51 % | €75,40 | €76,30 | €73,50 | 91,17K |
| 2026-06-08 | €75,70 | -0,26 % | €75,00 | €76,90 | €74,50 | 101,96K |
| 2026-06-05 | €75,90 | -0,65 % | €76,20 | €77,80 | €75,40 | 87,66K |
| 2026-06-04 | €76,40 | +0,66 % | €76,10 | €76,70 | €74,70 | 94,25K |
| 2026-06-03 | €75,90 | -2,19 % | €75,80 | €77,60 | €72,60 | 154,94K |
| 2026-06-02 | €77,60 | -2,02 % | €81,00 | €81,40 | €77,20 | 180,14K |
| 2026-06-01 | €79,20 | -6,05 % | €84,60 | €84,60 | €79,20 | 194,31K |
| 2026-05-29 | €84,30 | -2,88 % | €88,20 | €88,30 | €83,90 | 521,44K |