TKMS AG & Co. KGaA TKMS
XETR · Almanya · Üretici İmalatı
€80,00-1,90 (-%2,32)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |