3,255€
-2,11%
Echtzeit-Aktienkurs Tubacex S.A.
Bid:
Ask:
Aktienkurse zur Tubacex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,32 | 3,35 | 3,22 | 3,22 | -3,16% | 426.557,00 |
| 12.12.2025 | 3,33 | 3,40 | 3,27 | 3,33 | 0,30% | 1.021.777,00 |
| 11.12.2025 | 3,32 | 3,36 | 3,31 | 3,32 | -0,15% | 186.809,00 |
| 10.12.2025 | 3,34 | 3,34 | 3,31 | 3,32 | 0,00% | 95.230,00 |
| 09.12.2025 | 3,38 | 3,39 | 3,31 | 3,32 | -0,45% | 215.740,00 |
| 08.12.2025 | 3,36 | 3,38 | 3,34 | 3,34 | -0,74% | 150.815,00 |
| 05.12.2025 | 3,43 | 3,43 | 3,36 | 3,36 | -1,75% | 218.185,00 |
| 04.12.2025 | 3,43 | 3,44 | 3,41 | 3,42 | 0,15% | 105.698,00 |
| 03.12.2025 | 3,45 | 3,46 | 3,41 | 3,42 | -0,29% | 214.863,00 |
| 02.12.2025 | 3,46 | 3,46 | 3,43 | 3,43 | -0,72% | 135.274,00 |
| 01.12.2025 | 3,48 | 3,48 | 3,43 | 3,45 | 0,00% | 166.222,00 |
| 28.11.2025 | 3,48 | 3,48 | 3,42 | 3,45 | -0,43% | 110.202,00 |
| 27.11.2025 | 3,39 | 3,49 | 3,37 | 3,47 | 2,21% | 505.724,00 |
| 26.11.2025 | 3,40 | 3,40 | 3,35 | 3,39 | 0,15% | 159.767,00 |
| 25.11.2025 | 3,39 | 3,40 | 3,32 | 3,39 | 0,74% | 274.198,00 |
| 24.11.2025 | 3,31 | 3,38 | 3,31 | 3,36 | 1,66% | 165.050,00 |
| 21.11.2025 | 3,38 | 3,39 | 3,29 | 3,31 | -2,94% | 186.119,00 |
| 20.11.2025 | 3,34 | 3,42 | 3,34 | 3,41 | 2,10% | 124.366,00 |
| 19.11.2025 | 3,33 | 3,36 | 3,28 | 3,34 | 0,00% | 214.111,00 |
| 18.11.2025 | 3,35 | 3,37 | 3,32 | 3,34 | -1,48% | 191.073,00 |
| 17.11.2025 | 3,41 | 3,41 | 3,38 | 3,39 | -0,73% | 103.595,00 |
| 14.11.2025 | 3,39 | 3,42 | 3,36 | 3,41 | 0,00% | 202.227,00 |
| 13.11.2025 | 3,44 | 3,45 | 3,41 | 3,41 | -0,87% | 80.021,00 |
| 12.11.2025 | 3,44 | 3,46 | 3,42 | 3,44 | -0,15% | 108.739,00 |
| 11.11.2025 | 3,46 | 3,47 | 3,41 | 3,45 | 0,29% | 171.901,00 |
| 10.11.2025 | 3,45 | 3,48 | 3,43 | 3,44 | 1,48% | 284.127,00 |
| 07.11.2025 | 3,44 | 3,46 | 3,35 | 3,39 | -1,17% | 269.566,00 |
| 06.11.2025 | 3,34 | 3,44 | 3,34 | 3,43 | 2,24% | 254.105,00 |
| 05.11.2025 | 3,34 | 3,40 | 3,33 | 3,35 | -0,59% | 225.992,00 |
| 04.11.2025 | 3,47 | 3,48 | 3,35 | 3,37 | -3,16% | 575.089,00 |
| 03.11.2025 | 3,43 | 3,51 | 3,41 | 3,48 | 5,30% | 732.633,00 |
| 31.10.2025 | 3,38 | 3,40 | 3,27 | 3,31 | -2,79% | 587.500,00 |
| 30.10.2025 | 3,45 | 3,46 | 3,38 | 3,40 | -1,45% | 197.881,00 |
| 29.10.2025 | 3,47 | 3,49 | 3,44 | 3,45 | 0,00% | 144.334,00 |
| 28.10.2025 | 3,41 | 3,45 | 3,41 | 3,45 | 0,88% | 224.717,00 |
| 27.10.2025 | 3,40 | 3,46 | 3,40 | 3,42 | 1,18% | 271.229,00 |
| 24.10.2025 | 3,44 | 3,46 | 3,37 | 3,38 | -1,60% | 280.553,00 |
| 23.10.2025 | 3,38 | 3,46 | 3,34 | 3,44 | 1,63% | 785.007,00 |
| 22.10.2025 | 3,51 | 3,54 | 3,34 | 3,38 | -4,38% | 1.253.615,00 |
| 21.10.2025 | 3,53 | 3,55 | 3,51 | 3,54 | -0,42% | 213.757,00 |
| 20.10.2025 | 3,53 | 3,56 | 3,51 | 3,55 | 0,71% | 101.901,00 |
| 17.10.2025 | 3,52 | 3,58 | 3,51 | 3,53 | -1,40% | 193.553,00 |
| 16.10.2025 | 3,50 | 3,58 | 3,49 | 3,58 | 2,00% | 216.953,00 |
| 15.10.2025 | 3,56 | 3,57 | 3,51 | 3,51 | -0,71% | 194.780,00 |
| 14.10.2025 | 3,57 | 3,59 | 3,50 | 3,53 | -0,42% | 232.638,00 |
| 13.10.2025 | 3,54 | 3,61 | 3,54 | 3,55 | 0,85% | 171.251,00 |
| 10.10.2025 | 3,66 | 3,66 | 3,52 | 3,52 | -3,70% | 343.366,00 |
| 09.10.2025 | 3,70 | 3,73 | 3,63 | 3,65 | -1,35% | 279.603,00 |
| 08.10.2025 | 3,66 | 3,70 | 3,64 | 3,70 | 1,51% | 195.451,00 |
| 07.10.2025 | 3,68 | 3,68 | 3,63 | 3,65 | -0,82% | 127.803,00 |
| 06.10.2025 | 3,70 | 3,71 | 3,64 | 3,68 | -0,27% | 182.166,00 |
| 03.10.2025 | 3,66 | 3,69 | 3,66 | 3,69 | 1,10% | 149.578,00 |
| 02.10.2025 | 3,67 | 3,67 | 3,59 | 3,65 | 0,69% | 305.312,00 |
| 01.10.2025 | 3,54 | 3,64 | 3,52 | 3,62 | 2,55% | 312.400,00 |
| 30.09.2025 | 3,56 | 3,59 | 3,46 | 3,53 | -1,53% | 410.625,00 |
| 29.09.2025 | 3,65 | 3,65 | 3,58 | 3,59 | -1,38% | 168.231,00 |
| 26.09.2025 | 3,65 | 3,69 | 3,62 | 3,64 | 0,00% | 216.479,00 |
| 25.09.2025 | 3,60 | 3,66 | 3,60 | 3,64 | 0,97% | 254.013,00 |
| 24.09.2025 | 3,65 | 3,68 | 3,58 | 3,60 | -1,64% | 391.330,00 |
| 23.09.2025 | 3,65 | 3,68 | 3,61 | 3,66 | 0,00% | 280.326,00 |
| 22.09.2025 | 3,72 | 3,73 | 3,66 | 3,66 | -0,81% | 380.030,00 |
| 19.09.2025 | 3,69 | 3,74 | 3,68 | 3,69 | -0,27% | 206.356,00 |
| 18.09.2025 | 3,73 | 3,75 | 3,69 | 3,70 | -0,27% | 163.988,00 |
| 17.09.2025 | 3,69 | 3,73 | 3,69 | 3,71 | 0,41% | 126.899,00 |
| 16.09.2025 | 3,77 | 3,79 | 3,69 | 3,70 | -2,25% | 175.637,00 |
| 15.09.2025 | 3,72 | 3,80 | 3,72 | 3,78 | 1,34% | 177.855,00 |
| 12.09.2025 | 3,75 | 3,81 | 3,72 | 3,73 | -0,40% | 180.867,00 |
| 11.09.2025 | 3,74 | 3,76 | 3,69 | 3,75 | 0,94% | 209.071,00 |
| 10.09.2025 | 3,73 | 3,74 | 3,66 | 3,71 | -0,67% | 350.290,00 |
| 09.09.2025 | 3,73 | 3,77 | 3,73 | 3,74 | 0,00% | 97.928,00 |
| 08.09.2025 | 3,78 | 3,82 | 3,73 | 3,74 | -0,53% | 523.918,00 |
| 05.09.2025 | 3,80 | 3,83 | 3,75 | 3,76 | -0,53% | 214.759,00 |
| 04.09.2025 | 3,76 | 3,82 | 3,76 | 3,78 | 0,40% | 163.655,00 |
| 03.09.2025 | 3,69 | 3,78 | 3,69 | 3,76 | 2,59% | 284.744,00 |
| 02.09.2025 | 3,71 | 3,73 | 3,65 | 3,67 | -1,61% | 186.140,00 |
| 01.09.2025 | 3,69 | 3,74 | 3,69 | 3,73 | 1,36% | 170.317,00 |
| 29.08.2025 | 3,72 | 3,72 | 3,68 | 3,68 | -1,21% | 129.075,00 |
| 28.08.2025 | 3,68 | 3,75 | 3,68 | 3,72 | 1,22% | 229.953,00 |
| 27.08.2025 | 3,77 | 3,77 | 3,67 | 3,68 | -1,08% | 227.692,00 |
| 26.08.2025 | 3,72 | 3,73 | 3,68 | 3,72 | -0,67% | 215.411,00 |
| 25.08.2025 | 3,75 | 3,76 | 3,72 | 3,74 | 0,13% | 175.066,00 |
| 22.08.2025 | 3,69 | 3,75 | 3,67 | 3,74 | 1,49% | 155.108,00 |
| 21.08.2025 | 3,70 | 3,71 | 3,66 | 3,68 | -0,41% | 129.971,00 |
| 20.08.2025 | 3,70 | 3,72 | 3,67 | 3,70 | 0,14% | 166.466,00 |
| 19.08.2025 | 3,60 | 3,70 | 3,60 | 3,69 | 2,22% | 282.545,00 |
| 18.08.2025 | 3,62 | 3,64 | 3,60 | 3,61 | -0,28% | 150.429,00 |
| 15.08.2025 | 3,64 | 3,68 | 3,62 | 3,62 | -0,41% | 113.022,00 |
| 14.08.2025 | 3,66 | 3,68 | 3,62 | 3,64 | -0,95% | 190.858,00 |
| 13.08.2025 | 3,65 | 3,69 | 3,65 | 3,67 | 0,14% | 199.724,00 |
| 12.08.2025 | 3,64 | 3,68 | 3,63 | 3,67 | 0,83% | 186.436,00 |
| 11.08.2025 | 3,67 | 3,67 | 3,61 | 3,64 | -0,55% | 217.040,00 |
| 08.08.2025 | 3,60 | 3,66 | 3,60 | 3,66 | 1,53% | 201.846,00 |
| 07.08.2025 | 3,55 | 3,63 | 3,55 | 3,60 | 1,27% | 275.072,00 |
| 06.08.2025 | 3,60 | 3,61 | 3,55 | 3,56 | -0,56% | 305.138,00 |
| 05.08.2025 | 3,61 | 3,63 | 3,57 | 3,58 | -1,24% | 420.063,00 |
| 04.08.2025 | 3,65 | 3,69 | 3,59 | 3,62 | -0,41% | 300.866,00 |
| 01.08.2025 | 3,65 | 3,70 | 3,62 | 3,64 | -0,82% | 316.309,00 |
| 31.07.2025 | 3,74 | 3,74 | 3,66 | 3,67 | -2,27% | 535.165,00 |
| 30.07.2025 | 3,78 | 3,79 | 3,72 | 3,75 | -0,92% | 357.906,00 |
| 29.07.2025 | 3,84 | 3,86 | 3,79 | 3,79 | -1,05% | 482.832,00 |