8,675€
-8,20%
Echtzeit-Aktienkurs TIN INN Holding AG
Bid:
Ask:
Aktienkurse zur TIN INN Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -0,53% | 55,00 |
| 19.05.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | 296,00 |
| 18.05.2026 | 10,00 | 10,00 | 9,60 | 9,60 | -7,69% | 390,00 |
| 14.05.2026 | 10,50 | 10,50 | 10,40 | 10,40 | -2,80% | - |
| 13.05.2026 | 10,00 | 11,00 | 10,00 | 10,70 | 7,00% | 410,00 |
| 07.05.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -4,76% | 270,00 |
| 05.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 70,00 |
| 04.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -18,46% | 50,00 |
| 30.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 30,00% | 60,00 |
| 23.04.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -23,08% | 230,00 |
| 21.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 13,04% | 55,00 |
| 16.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -11,54% | - |
| 15.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 16,07% | 100,00 |
| 14.04.2026 | 10,70 | 11,20 | 10,70 | 11,20 | 12,00% | 597,00 |
| 13.04.2026 | 10,10 | 10,70 | 10,00 | 10,00 | -8,68% | 224,00 |
| 10.04.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 7,35% | - |
| 09.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -12,07% | 49,00 |
| 07.04.2026 | 10,20 | 11,60 | 10,20 | 11,60 | -6,45% | 300,00 |
| 31.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 14,81% | 50,00 |
| 20.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 80,00 |
| 13.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -16,92% | 450,00 |
| 11.03.2026 | 12,00 | 13,00 | 12,00 | 13,00 | 13,04% | 360,00 |
| 10.03.2026 | 11,90 | 12,00 | 11,00 | 11,50 | 9,52% | 1.603,00 |
| 06.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 100,00 |
| 05.03.2026 | 11,80 | 11,80 | 10,50 | 10,50 | 3,96% | 94,00 |
| 04.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | 144,00 |
| 02.03.2026 | 11,60 | 11,60 | 10,30 | 10,30 | -15,57% | 1.600,00 |
| 27.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | 9,00 |
| 24.02.2026 | 13,50 | 13,50 | 11,90 | 11,90 | -9,16% | 523,00 |
| 23.02.2026 | 13,90 | 15,40 | 13,10 | 13,10 | -10,88% | 1.150,00 |
| 16.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 200,00 |
| 13.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 6,43% | 270,00 |
| 11.02.2026 | 14,20 | 14,20 | 14,00 | 14,00 | -3,45% | 380,00 |
| 09.02.2026 | 14,20 | 14,50 | 14,20 | 14,50 | -2,03% | 280,00 |
| 05.02.2026 | 14,10 | 14,80 | 14,10 | 14,80 | -0,67% | 650,00 |
| 04.02.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 3,47% | 267,00 |
| 03.02.2026 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | 504,00 |
| 02.02.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | 913,00 |
| 30.01.2026 | 14,40 | 14,40 | 14,30 | 14,40 | 3,60% | 572,00 |
| 28.01.2026 | 15,40 | 15,40 | 13,90 | 13,90 | -13,13% | 1.497,00 |
| 26.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 100,00 |
| 23.01.2026 | 16,20 | 16,20 | 16,10 | 16,10 | 0,63% | 350,00 |
| 22.01.2026 | 16,10 | 16,10 | 16,00 | 16,00 | -4,19% | 300,00 |
| 20.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 5,00 |
| 19.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 25,00 |
| 16.01.2026 | 17,40 | 17,40 | 16,70 | 16,70 | -4,02% | 380,00 |
| 15.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 84,00 |
| 13.01.2026 | 16,80 | 17,40 | 16,80 | 17,40 | 3,57% | 306,00 |
| 12.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 100,00 |
| 09.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | 150,00 |
| 06.01.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 2,53% | 698,00 |
| 05.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 8,97% | 180,00 |
| 30.12.2025 | 15,00 | 15,70 | 14,50 | 14,50 | -9,38% | 1.392,00 |
| 29.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 14,29% | 250,00 |
| 23.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -12,50% | 250,00 |
| 22.12.2025 | 15,30 | 16,00 | 15,10 | 16,00 | 7,38% | 525,00 |
| 19.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | 48,00 |
| 18.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -8,81% | 395,00 |
| 17.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 152,00 |
| 16.12.2025 | 16,30 | 16,30 | 15,80 | 16,00 | -11,11% | 580,00 |
| 15.12.2025 | 15,80 | 18,00 | 15,80 | 18,00 | 20,81% | 420,00 |
| 12.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 100,00 |
| 11.12.2025 | 14,20 | 14,80 | 14,20 | 14,80 | 14,73% | 210,00 |
| 10.12.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -12,24% | 1.311,00 |
| 09.12.2025 | 13,80 | 14,70 | 13,70 | 14,70 | -4,55% | 111,00 |
| 08.12.2025 | 22,20 | 22,20 | 13,00 | 15,40 | -24,51% | 1.206,00 |
| 05.12.2025 | 20,00 | 22,80 | 19,50 | 20,40 | 9,09% | 1.543,00 |
| 04.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | 185,00 |
| 03.12.2025 | 18,60 | 18,90 | 18,30 | 18,90 | 8,62% | 310,00 |
| 02.12.2025 | 16,90 | 17,40 | 16,90 | 17,40 | 0,00% | 115,00 |
| 01.12.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 2,35% | 190,00 |
| 28.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | 50,00 |
| 27.11.2025 | 17,00 | 17,00 | 16,40 | 16,40 | -3,53% | 185,00 |
| 26.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 100,00 |
| 25.11.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 5,70% | 214,00 |
| 24.11.2025 | 15,30 | 15,80 | 15,30 | 15,80 | 3,27% | 212,00 |
| 21.11.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 6,25% | 120,00 |
| 20.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 74,00 |
| 19.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | 65,00 |
| 18.11.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | 114,00 |
| 17.11.2025 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | 302,00 |
| 14.11.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | 290,00 |
| 13.11.2025 | 14,50 | 14,60 | 14,50 | 14,60 | -2,01% | 380,00 |
| 12.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 4,93% | 340,00 |
| 10.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 5,97% | 220,00 |
| 07.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 7,00 |
| 06.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | 800,00 |
| 05.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 230,00 |
| 04.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 200,00 |
| 31.10.2025 | 14,50 | 14,50 | 13,80 | 13,80 | -5,48% | 510,00 |
| 30.10.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 0,00% | 330,00 |
| 28.10.2025 | 14,60 | 14,80 | 14,60 | 14,60 | -1,35% | 195,00 |
| 27.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 561,00 |
| 24.10.2025 | 15,30 | 15,30 | 14,80 | 14,80 | -4,52% | 908,00 |
| 23.10.2025 | 14,60 | 15,50 | 14,60 | 15,50 | 2,65% | 120,00 |
| 22.10.2025 | 15,10 | 15,10 | 14,70 | 15,10 | 0,00% | 520,00 |
| 21.10.2025 | 14,90 | 15,10 | 14,50 | 15,10 | 15,27% | 1.000,00 |
| 20.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 200,00 |
| 17.10.2025 | 13,20 | 13,20 | 12,80 | 12,90 | -4,44% | 297,00 |
| 16.10.2025 | 13,50 | 13,50 | 13,30 | 13,50 | -2,88% | 1.020,00 |