184,800€
6,70%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 172,70 | 185,30 | 172,70 | 184,80 | 6,70% | - |
| 19.10.2026 | 172,50 | 174,90 | 171,80 | 173,20 | 0,70% | - |
| 16.10.2026 | 174,80 | 174,80 | 171,00 | 172,00 | -1,43% | - |
| 15.10.2026 | 174,40 | 174,50 | 174,40 | 174,50 | 0,93% | - |
| 14.10.2026 | 170,40 | 173,20 | 168,20 | 172,90 | 1,47% | - |
| 13.10.2026 | 173,10 | 174,75 | 169,05 | 170,40 | -1,56% | - |
| 12.10.2026 | 170,10 | 174,05 | 170,00 | 173,10 | 1,76% | - |
| 09.10.2026 | 170,50 | 172,50 | 169,45 | 170,10 | 0,29% | - |
| 08.10.2026 | 170,40 | 173,55 | 168,80 | 169,60 | -0,70% | - |
| 07.10.2026 | 168,70 | 173,10 | 168,70 | 170,80 | 0,95% | - |
| 06.10.2026 | 169,80 | 172,80 | 168,10 | 169,20 | -0,41% | - |
| 05.10.2026 | 174,30 | 175,45 | 169,80 | 169,90 | -2,69% | 36,00 |
| 02.10.2026 | 171,50 | 175,50 | 169,45 | 174,60 | 1,99% | - |
| 01.10.2026 | 173,40 | 174,60 | 171,20 | 171,20 | -1,15% | - |
| 30.09.2026 | 176,20 | 176,95 | 171,45 | 173,20 | -1,42% | - |
| 29.09.2026 | 180,00 | 182,65 | 175,50 | 175,70 | -2,55% | - |
| 28.09.2026 | 180,90 | 182,60 | 179,25 | 180,30 | -0,77% | - |
| 25.09.2026 | 179,80 | 181,80 | 178,85 | 181,70 | 1,40% | - |
| 24.09.2026 | 177,50 | 181,55 | 176,30 | 179,20 | 0,56% | - |
| 23.09.2026 | 180,50 | 182,15 | 177,50 | 178,20 | -1,22% | - |
| 22.09.2026 | 179,50 | 180,80 | 176,90 | 180,40 | 0,33% | - |
| 21.09.2026 | 177,80 | 180,50 | 176,15 | 179,80 | 1,52% | - |
| 18.09.2026 | 177,40 | 179,10 | 176,90 | 177,10 | -0,28% | - |
| 17.09.2026 | 177,60 | 179,00 | 175,45 | 177,60 | 0,08% | - |
| 16.09.2026 | 178,50 | 180,10 | 176,40 | 177,45 | -0,31% | 375,00 |
| 15.09.2026 | 178,40 | 181,45 | 178,00 | 178,00 | -0,34% | - |
| 14.09.2026 | 175,30 | 179,85 | 174,90 | 178,60 | 1,71% | - |
| 11.09.2026 | 175,10 | 180,60 | 174,25 | 175,60 | 0,34% | - |
| 10.09.2026 | 174,40 | 176,50 | 172,75 | 175,00 | -0,40% | - |
| 09.09.2026 | 176,30 | 176,70 | 172,15 | 175,70 | 0,17% | - |
| 08.09.2026 | 177,30 | 177,50 | 174,85 | 175,40 | -1,41% | - |
| 07.09.2026 | 180,00 | 180,20 | 177,40 | 177,90 | -0,45% | - |
| 04.09.2026 | 184,50 | 185,40 | 178,70 | 178,70 | -3,92% | - |
| 03.09.2026 | 185,30 | 188,70 | 185,00 | 186,00 | -0,43% | - |
| 02.09.2026 | 184,50 | 188,90 | 183,20 | 186,80 | 1,14% | - |
| 01.09.2026 | 183,50 | 189,05 | 183,40 | 184,70 | 0,87% | - |
| 31.08.2026 | 186,50 | 186,50 | 182,50 | 183,10 | -1,82% | - |
| 28.08.2026 | 191,00 | 191,90 | 186,40 | 186,50 | -2,20% | - |
| 27.08.2026 | 189,60 | 193,00 | 189,15 | 190,70 | 0,69% | - |
| 26.08.2026 | 190,90 | 193,80 | 188,20 | 189,40 | -1,41% | - |
| 25.08.2026 | 188,90 | 192,75 | 188,80 | 192,10 | 1,96% | - |
| 24.08.2026 | 187,20 | 190,85 | 185,80 | 188,40 | 0,64% | - |
| 21.08.2026 | 184,20 | 187,35 | 182,80 | 187,20 | 1,74% | - |
| 20.08.2026 | 184,00 | 184,30 | 182,80 | 184,00 | -0,43% | - |
| 19.08.2026 | 185,70 | 187,80 | 184,15 | 184,80 | -7,09% | - |
| 05.05.2026 | 195,80 | 199,10 | 195,60 | 198,90 | 1,66% | - |
| 04.05.2026 | 196,30 | 196,70 | 194,20 | 195,65 | -0,18% | - |
| 30.04.2026 | 189,60 | 196,30 | 189,20 | 196,00 | 2,67% | - |
| 29.04.2026 | 196,00 | 196,00 | 189,45 | 190,90 | -2,30% | - |
| 28.04.2026 | 202,30 | 202,50 | 192,95 | 195,40 | -3,51% | - |
| 27.04.2026 | 204,30 | 205,20 | 201,50 | 202,50 | -1,17% | - |
| 24.04.2026 | 209,50 | 209,70 | 203,40 | 204,90 | -2,10% | - |
| 23.04.2026 | 207,70 | 212,20 | 207,10 | 209,30 | 0,10% | - |
| 22.04.2026 | 215,30 | 216,00 | 207,40 | 209,10 | -1,88% | - |
| 21.04.2026 | 223,10 | 223,80 | 213,10 | 213,10 | -4,31% | - |
| 20.04.2026 | 225,70 | 225,70 | 219,50 | 222,70 | -2,28% | - |
| 17.04.2026 | 220,50 | 228,70 | 219,30 | 227,90 | 3,54% | - |
| 16.04.2026 | 227,90 | 227,90 | 217,80 | 220,10 | -3,00% | - |
| 15.04.2026 | 227,50 | 230,50 | 225,30 | 226,90 | -0,61% | - |
| 14.04.2026 | 228,70 | 230,30 | 226,80 | 228,30 | -0,35% | - |
| 13.04.2026 | 223,70 | 229,70 | 223,00 | 229,10 | 1,51% | - |
| 10.04.2026 | 223,70 | 228,40 | 222,70 | 225,70 | 1,39% | - |
| 09.04.2026 | 221,70 | 224,30 | 218,60 | 222,60 | -0,13% | - |
| 08.04.2026 | 224,70 | 225,30 | 218,40 | 222,90 | 2,86% | - |
| 07.04.2026 | 219,50 | 219,70 | 213,00 | 216,70 | -1,72% | - |
| 02.04.2026 | 214,50 | 221,00 | 212,25 | 220,50 | 0,92% | - |
| 01.04.2026 | 216,00 | 220,75 | 215,25 | 218,50 | 1,63% | - |
| 31.03.2026 | 208,00 | 215,75 | 205,75 | 215,00 | 4,62% | - |
| 30.03.2026 | 203,50 | 210,25 | 203,50 | 205,50 | 1,23% | - |
| 27.03.2026 | 209,50 | 211,25 | 203,00 | 203,00 | -2,64% | 312,00 |
| 26.03.2026 | 211,00 | 213,00 | 207,50 | 208,50 | -1,65% | - |
| 25.03.2026 | 211,00 | 216,50 | 210,50 | 212,00 | 0,47% | - |
| 24.03.2026 | 209,00 | 213,25 | 207,75 | 211,00 | 0,24% | - |
| 23.03.2026 | 200,40 | 213,50 | 196,80 | 210,50 | 3,57% | - |
| 20.03.2026 | 213,50 | 216,50 | 201,75 | 203,25 | -4,80% | - |
| 19.03.2026 | 212,00 | 216,50 | 210,50 | 213,50 | 0,71% | 300,00 |
| 18.03.2026 | 219,00 | 222,75 | 212,00 | 212,00 | -2,53% | 300,00 |
| 17.03.2026 | 215,50 | 222,75 | 215,00 | 217,50 | 0,46% | - |
| 16.03.2026 | 213,00 | 217,50 | 212,50 | 216,50 | 2,36% | - |
| 13.03.2026 | 217,00 | 220,00 | 211,50 | 211,50 | -2,53% | - |
| 12.03.2026 | 215,50 | 223,25 | 215,50 | 217,00 | -0,23% | - |
| 11.03.2026 | 223,50 | 227,00 | 215,50 | 217,50 | -2,47% | - |
| 10.03.2026 | 221,00 | 227,25 | 220,50 | 223,00 | 0,68% | - |
| 09.03.2026 | 210,75 | 223,00 | 209,25 | 221,50 | 2,31% | - |
| 06.03.2026 | 227,50 | 227,50 | 216,00 | 216,50 | -4,42% | 780,00 |
| 05.03.2026 | 226,00 | 230,75 | 224,50 | 226,50 | -0,66% | - |
| 04.03.2026 | 221,50 | 229,00 | 220,50 | 228,00 | 2,24% | - |
| 03.03.2026 | 219,00 | 224,00 | 215,50 | 223,00 | 1,59% | 120,00 |
| 02.03.2026 | 221,75 | 224,75 | 217,75 | 219,50 | -2,66% | 405,00 |
| 27.02.2026 | 224,00 | 227,25 | 222,25 | 225,50 | 0,67% | - |
| 26.02.2026 | 237,00 | 237,00 | 221,75 | 224,00 | -5,88% | 2.400,00 |
| 25.02.2026 | 236,00 | 238,00 | 234,25 | 238,00 | 0,21% | - |
| 24.02.2026 | 236,00 | 239,50 | 233,25 | 237,50 | 0,64% | - |
| 23.02.2026 | 241,50 | 244,25 | 235,00 | 236,00 | -3,08% | 300,00 |
| 20.02.2026 | 248,00 | 250,00 | 241,50 | 243,50 | -1,81% | 39,00 |
| 19.02.2026 | 245,50 | 250,50 | 245,50 | 248,00 | 0,81% | 87,00 |
| 18.02.2026 | 246,00 | 247,00 | 243,50 | 246,00 | 0,20% | - |
| 17.02.2026 | 239,00 | 246,00 | 237,50 | 245,50 | 2,29% | - |
| 16.02.2026 | 238,50 | 240,00 | 236,00 | 240,00 | 0,84% | - |
| 13.02.2026 | 233,50 | 239,00 | 230,75 | 238,00 | 2,37% | - |