3,663€
-1,28%
Echtzeit-Aktienkurs Tubacex S.A.
Bid:
Ask:
Aktienkurse zur Tubacex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 3,73 | 3,73 | 3,67 | 3,68 | -0,94% | 273.148,00 |
| 17.07.2025 | 3,73 | 3,74 | 3,69 | 3,71 | 0,68% | 286.725,00 |
| 16.07.2025 | 3,73 | 3,75 | 3,69 | 3,69 | -1,07% | 511.616,00 |
| 15.07.2025 | 3,85 | 3,89 | 3,72 | 3,73 | -2,23% | 876.156,00 |
| 14.07.2025 | 3,68 | 3,85 | 3,67 | 3,81 | 2,83% | 900.213,00 |
| 11.07.2025 | 3,76 | 3,76 | 3,65 | 3,71 | -1,20% | 702.839,00 |
| 10.07.2025 | 3,78 | 3,81 | 3,71 | 3,75 | -0,27% | 657.369,00 |
| 09.07.2025 | 3,99 | 3,99 | 3,65 | 3,76 | -5,76% | 2.548.288,00 |
| 08.07.2025 | 4,05 | 4,06 | 3,98 | 3,99 | -1,72% | 589.206,00 |
| 07.07.2025 | 4,10 | 4,10 | 4,03 | 4,06 | -0,49% | 193.499,00 |
| 04.07.2025 | 4,09 | 4,09 | 4,05 | 4,08 | -0,49% | 198.310,00 |
| 03.07.2025 | 4,13 | 4,14 | 4,10 | 4,10 | 0,24% | 143.330,00 |
| 02.07.2025 | 4,07 | 4,12 | 4,06 | 4,09 | 0,86% | 338.983,00 |
| 01.07.2025 | 4,22 | 4,22 | 4,03 | 4,06 | -3,34% | 395.257,00 |
| 30.06.2025 | 4,19 | 4,27 | 4,17 | 4,20 | 0,48% | 1.796.160,00 |
| 27.06.2025 | 4,20 | 4,22 | 4,14 | 4,18 | -0,36% | 188.057,00 |
| 26.06.2025 | 4,12 | 4,20 | 4,12 | 4,19 | 1,58% | 183.356,00 |
| 25.06.2025 | 4,16 | 4,19 | 4,12 | 4,13 | -0,60% | 154.652,00 |
| 24.06.2025 | 4,07 | 4,17 | 4,07 | 4,15 | 3,23% | 446.417,00 |
| 23.06.2025 | 4,02 | 4,07 | 4,00 | 4,02 | -1,23% | 218.044,00 |
| 20.06.2025 | 4,04 | 4,14 | 4,04 | 4,07 | 0,74% | 229.292,00 |
| 19.06.2025 | 4,08 | 4,10 | 4,03 | 4,04 | -1,70% | 181.440,00 |
| 18.06.2025 | 4,07 | 4,14 | 4,02 | 4,11 | 1,48% | 203.191,00 |
| 17.06.2025 | 4,05 | 4,08 | 3,99 | 4,05 | -0,37% | 206.018,00 |
| 16.06.2025 | 4,00 | 4,10 | 3,98 | 4,07 | 1,63% | 308.531,00 |
| 13.06.2025 | 4,03 | 4,04 | 3,99 | 4,00 | -1,84% | 259.666,00 |
| 12.06.2025 | 4,10 | 4,15 | 4,03 | 4,08 | -0,73% | 437.995,00 |
| 11.06.2025 | 4,17 | 4,20 | 4,09 | 4,11 | -1,44% | 373.756,00 |
| 10.06.2025 | 4,13 | 4,20 | 4,11 | 4,17 | 0,97% | 248.879,00 |
| 09.06.2025 | 4,10 | 4,15 | 4,07 | 4,13 | 0,86% | 213.464,00 |
| 06.06.2025 | 4,16 | 4,17 | 4,08 | 4,09 | -1,45% | 240.027,00 |
| 05.06.2025 | 4,20 | 4,22 | 4,13 | 4,15 | -0,60% | 308.243,00 |
| 04.06.2025 | 4,05 | 4,18 | 4,05 | 4,18 | 3,34% | 460.205,00 |
| 03.06.2025 | 4,10 | 4,12 | 4,01 | 4,04 | -1,34% | 276.048,00 |
| 02.06.2025 | 3,94 | 4,13 | 3,88 | 4,10 | 4,07% | 1.128.731,00 |
| 30.05.2025 | 4,05 | 4,05 | 3,93 | 3,94 | -2,11% | 428.802,00 |
| 29.05.2025 | 4,13 | 4,17 | 3,98 | 4,02 | -1,11% | 561.045,00 |
| 28.05.2025 | 4,11 | 4,17 | 4,03 | 4,07 | -4,24% | 604.265,00 |
| 27.05.2025 | 4,28 | 4,28 | 4,21 | 4,25 | 0,12% | 715.639,00 |
| 26.05.2025 | 4,14 | 4,28 | 4,09 | 4,24 | 6,13% | 870.776,00 |
| 23.05.2025 | 3,99 | 4,09 | 3,86 | 4,00 | 0,76% | 539.813,00 |
| 22.05.2025 | 3,99 | 3,99 | 3,90 | 3,97 | -0,38% | 405.762,00 |
| 21.05.2025 | 4,00 | 4,04 | 3,97 | 3,98 | -0,75% | 193.520,00 |
| 20.05.2025 | 3,93 | 4,04 | 3,93 | 4,01 | 2,04% | 238.460,00 |
| 19.05.2025 | 3,93 | 3,94 | 3,90 | 3,93 | 0,00% | 99.311,00 |
| 16.05.2025 | 3,94 | 3,94 | 3,90 | 3,93 | 0,38% | 104.886,00 |
| 15.05.2025 | 3,90 | 3,93 | 3,86 | 3,92 | 0,26% | 199.420,00 |
| 14.05.2025 | 3,93 | 3,97 | 3,87 | 3,91 | -0,64% | 181.362,00 |
| 13.05.2025 | 3,89 | 3,95 | 3,88 | 3,93 | 1,68% | 187.080,00 |
| 12.05.2025 | 3,82 | 3,93 | 3,82 | 3,87 | 1,84% | 343.972,00 |
| 09.05.2025 | 3,80 | 3,84 | 3,78 | 3,80 | -0,13% | 140.836,00 |
| 08.05.2025 | 3,72 | 3,82 | 3,67 | 3,80 | 2,84% | 234.514,00 |
| 07.05.2025 | 3,70 | 3,72 | 3,66 | 3,70 | 0,14% | 107.373,00 |
| 06.05.2025 | 3,74 | 3,74 | 3,63 | 3,69 | -1,73% | 231.485,00 |
| 05.05.2025 | 3,75 | 3,78 | 3,71 | 3,76 | 0,67% | 128.464,00 |
| 02.05.2025 | 3,69 | 3,75 | 3,68 | 3,73 | 3,04% | 115.909,00 |
| 30.04.2025 | 3,63 | 3,63 | 3,55 | 3,62 | -0,28% | 334.495,00 |
| 29.04.2025 | 3,72 | 3,74 | 3,60 | 3,63 | -2,02% | 173.281,00 |
| 28.04.2025 | 3,75 | 3,79 | 3,70 | 3,71 | -0,80% | 197.299,00 |
| 25.04.2025 | 3,79 | 3,83 | 3,70 | 3,74 | -0,40% | 281.796,00 |
| 24.04.2025 | 3,70 | 3,76 | 3,69 | 3,75 | 1,21% | 122.126,00 |
| 23.04.2025 | 3,72 | 3,77 | 3,67 | 3,71 | 0,95% | 380.302,00 |
| 22.04.2025 | 3,66 | 3,72 | 3,62 | 3,67 | 0,55% | 222.522,00 |
| 17.04.2025 | 3,57 | 3,68 | 3,54 | 3,65 | 1,96% | 275.922,00 |
| 16.04.2025 | 3,50 | 3,59 | 3,49 | 3,58 | 0,70% | 170.816,00 |
| 15.04.2025 | 3,52 | 3,58 | 3,48 | 3,56 | 2,45% | 187.602,00 |
| 14.04.2025 | 3,50 | 3,50 | 3,42 | 3,47 | 2,36% | 172.492,00 |
| 11.04.2025 | 3,37 | 3,44 | 3,29 | 3,39 | 0,74% | 246.152,00 |
| 10.04.2025 | 3,60 | 3,60 | 3,35 | 3,37 | 4,02% | 605.112,00 |
| 09.04.2025 | 3,24 | 3,30 | 3,16 | 3,24 | -3,00% | 345.971,00 |
| 08.04.2025 | 3,35 | 3,37 | 3,23 | 3,34 | 3,57% | 555.974,00 |
| 07.04.2025 | 3,17 | 3,40 | 3,00 | 3,22 | -3,88% | 890.669,00 |
| 04.04.2025 | 3,56 | 3,57 | 3,24 | 3,35 | -7,07% | 1.169.254,00 |
| 03.04.2025 | 3,70 | 3,77 | 3,56 | 3,61 | -5,26% | 499.130,00 |
| 02.04.2025 | 3,80 | 3,84 | 3,72 | 3,81 | -0,52% | 434.992,00 |
| 01.04.2025 | 3,91 | 3,91 | 3,80 | 3,83 | -0,78% | 254.921,00 |
| 31.03.2025 | 3,86 | 3,90 | 3,78 | 3,86 | -0,77% | 603.184,00 |
| 28.03.2025 | 4,05 | 4,08 | 3,88 | 3,89 | -4,55% | 616.462,00 |
| 27.03.2025 | 4,06 | 4,15 | 4,00 | 4,07 | 0,25% | 249.272,00 |
| 26.03.2025 | 4,14 | 4,22 | 4,01 | 4,06 | -2,05% | 446.718,00 |
| 25.03.2025 | 4,01 | 4,19 | 3,98 | 4,15 | 3,24% | 335.165,00 |
| 24.03.2025 | 4,15 | 4,17 | 4,01 | 4,02 | -1,47% | 211.303,00 |
| 21.03.2025 | 4,19 | 4,19 | 4,07 | 4,08 | -1,93% | 182.986,00 |
| 20.03.2025 | 4,23 | 4,23 | 4,10 | 4,16 | -1,77% | 286.016,00 |
| 19.03.2025 | 4,25 | 4,25 | 4,18 | 4,23 | -1,05% | 248.234,00 |
| 18.03.2025 | 4,19 | 4,29 | 4,18 | 4,28 | 2,27% | 384.847,00 |
| 17.03.2025 | 4,16 | 4,23 | 4,10 | 4,18 | 0,84% | 279.387,00 |
| 14.03.2025 | 4,09 | 4,17 | 4,06 | 4,15 | 0,97% | 275.182,00 |
| 13.03.2025 | 4,09 | 4,17 | 4,04 | 4,11 | -0,12% | 351.809,00 |
| 12.03.2025 | 4,11 | 4,26 | 4,08 | 4,11 | -0,12% | 568.175,00 |
| 11.03.2025 | 4,17 | 4,23 | 4,09 | 4,12 | -1,32% | 384.687,00 |
| 10.03.2025 | 4,39 | 4,39 | 4,16 | 4,17 | -4,36% | 459.369,00 |
| 07.03.2025 | 4,30 | 4,39 | 4,23 | 4,36 | -0,68% | 747.455,00 |
| 06.03.2025 | 4,10 | 4,39 | 4,10 | 4,39 | 8,40% | 1.274.347,00 |
| 05.03.2025 | 3,91 | 4,10 | 3,91 | 4,05 | 3,71% | 813.196,00 |
| 04.03.2025 | 3,94 | 3,95 | 3,87 | 3,91 | -1,39% | 311.851,00 |
| 03.03.2025 | 3,89 | 4,05 | 3,82 | 3,96 | 2,59% | 652.587,00 |
| 28.02.2025 | 3,87 | 3,96 | 3,66 | 3,86 | -1,15% | 657.636,00 |
| 27.02.2025 | 3,88 | 3,94 | 3,85 | 3,91 | 0,90% | 418.337,00 |
| 26.02.2025 | 3,80 | 3,91 | 3,80 | 3,87 | 2,11% | 290.027,00 |