3,268€
-0,98%
Echtzeit-Aktienkurs Tubacex S.A.
Bid:
Ask:
Aktienkurse zur Tubacex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,30 | 3,30 | 3,22 | 3,28 | -0,76% | 219.427,00 |
| 19.12.2024 | 3,35 | 3,37 | 3,30 | 3,30 | -1,64% | 111.099,00 |
| 18.12.2024 | 3,45 | 3,49 | 3,30 | 3,36 | -0,89% | 275.476,00 |
| 17.12.2024 | 3,50 | 3,50 | 3,38 | 3,39 | -2,45% | 187.351,00 |
| 16.12.2024 | 3,48 | 3,50 | 3,42 | 3,47 | 0,29% | 109.365,00 |
| 13.12.2024 | 3,54 | 3,55 | 3,42 | 3,46 | -2,26% | 274.597,00 |
| 12.12.2024 | 3,58 | 3,59 | 3,52 | 3,54 | -1,67% | 141.802,00 |
| 11.12.2024 | 3,60 | 3,60 | 3,50 | 3,60 | 0,14% | 218.664,00 |
| 10.12.2024 | 3,54 | 3,60 | 3,50 | 3,60 | 1,27% | 209.329,00 |
| 09.12.2024 | 3,62 | 3,68 | 3,54 | 3,55 | -0,98% | 364.298,00 |
| 06.12.2024 | 3,68 | 3,68 | 3,57 | 3,59 | -2,05% | 275.756,00 |
| 05.12.2024 | 3,44 | 3,68 | 3,44 | 3,66 | 6,86% | 1.176.976,00 |
| 04.12.2024 | 3,45 | 3,45 | 3,38 | 3,43 | 0,59% | 287.292,00 |
| 03.12.2024 | 3,41 | 3,51 | 3,40 | 3,41 | 0,00% | 283.812,00 |
| 02.12.2024 | 3,39 | 3,44 | 3,38 | 3,41 | -1,02% | 33.062,00 |
| 29.11.2024 | 3,34 | 3,45 | 3,31 | 3,44 | 1,33% | 149.030,00 |
| 28.11.2024 | 3,33 | 3,40 | 3,32 | 3,40 | 1,80% | 88.240,00 |
| 27.11.2024 | 3,27 | 3,35 | 3,25 | 3,34 | 1,06% | 195.493,00 |
| 26.11.2024 | 3,35 | 3,35 | 3,29 | 3,30 | -1,93% | 178.326,00 |
| 25.11.2024 | 3,35 | 3,37 | 3,31 | 3,37 | 0,30% | 133.681,00 |
| 22.11.2024 | 3,36 | 3,40 | 3,32 | 3,36 | -0,89% | 124.078,00 |
| 21.11.2024 | 3,38 | 3,41 | 3,34 | 3,39 | -0,44% | 67.222,00 |
| 20.11.2024 | 3,31 | 3,40 | 3,31 | 3,40 | 1,04% | 85.335,00 |
| 19.11.2024 | 3,41 | 3,41 | 3,30 | 3,37 | -1,32% | 112.143,00 |
| 18.11.2024 | 3,32 | 3,41 | 3,32 | 3,41 | 2,40% | 115.023,00 |
| 15.11.2024 | 3,28 | 3,35 | 3,28 | 3,33 | 1,06% | 78.515,00 |
| 14.11.2024 | 3,36 | 3,38 | 3,30 | 3,30 | -1,49% | 112.814,00 |
| 13.11.2024 | 3,34 | 3,40 | 3,33 | 3,35 | -1,47% | 60.485,00 |
| 12.11.2024 | 3,42 | 3,42 | 3,34 | 3,40 | -1,45% | 122.659,00 |
| 11.11.2024 | 3,47 | 3,47 | 3,41 | 3,45 | -0,29% | 98.545,00 |
| 08.11.2024 | 3,49 | 3,50 | 3,40 | 3,46 | -0,43% | 166.029,00 |
| 07.11.2024 | 3,45 | 3,52 | 3,38 | 3,47 | 0,29% | 353.112,00 |
| 06.11.2024 | 3,42 | 3,48 | 3,37 | 3,46 | 1,32% | 384.047,00 |
| 05.11.2024 | 3,27 | 3,44 | 3,20 | 3,42 | 7,73% | 414.866,00 |
| 04.11.2024 | 3,23 | 3,26 | 3,06 | 3,17 | -2,16% | 303.222,00 |
| 01.11.2024 | 3,22 | 3,25 | 3,19 | 3,24 | 0,93% | 47.398,00 |
| 31.10.2024 | 3,26 | 3,30 | 3,17 | 3,21 | -1,23% | 177.295,00 |
| 30.10.2024 | 3,32 | 3,36 | 3,24 | 3,25 | -1,96% | 224.586,00 |
| 29.10.2024 | 3,38 | 3,40 | 3,31 | 3,32 | -1,19% | 107.402,00 |
| 28.10.2024 | 3,38 | 3,38 | 3,32 | 3,36 | 1,21% | 70.806,00 |
| 25.10.2024 | 3,40 | 3,40 | 3,28 | 3,32 | -0,30% | 78.405,00 |
| 24.10.2024 | 3,38 | 3,41 | 3,33 | 3,33 | -0,15% | 94.987,00 |
| 23.10.2024 | 3,44 | 3,44 | 3,31 | 3,33 | -0,30% | 118.639,00 |
| 22.10.2024 | 3,29 | 3,36 | 3,27 | 3,34 | 1,21% | 173.739,00 |
| 21.10.2024 | 3,31 | 3,38 | 3,30 | 3,30 | -0,45% | 106.438,00 |
| 18.10.2024 | 3,40 | 3,43 | 3,31 | 3,32 | -2,50% | 252.272,00 |
| 17.10.2024 | 3,42 | 3,44 | 3,40 | 3,40 | -0,73% | 160.096,00 |
| 16.10.2024 | 3,43 | 3,46 | 3,42 | 3,43 | -0,65% | 128.711,00 |
| 15.10.2024 | 3,44 | 3,46 | 3,41 | 3,45 | -0,22% | 169.748,00 |
| 14.10.2024 | 3,48 | 3,48 | 3,43 | 3,46 | -0,43% | 329.145,00 |
| 11.10.2024 | 3,44 | 3,48 | 3,42 | 3,47 | 0,87% | 130.757,00 |
| 10.10.2024 | 3,44 | 3,50 | 3,37 | 3,44 | 1,33% | 385.700,00 |
| 09.10.2024 | 3,38 | 3,44 | 3,38 | 3,40 | 0,00% | 120.174,00 |
| 08.10.2024 | 3,34 | 3,41 | 3,31 | 3,40 | 1,65% | 272.681,00 |
| 07.10.2024 | 3,31 | 3,35 | 3,28 | 3,34 | 0,91% | 218.724,00 |
| 04.10.2024 | 3,33 | 3,34 | 3,28 | 3,31 | -0,30% | 226.128,00 |
| 03.10.2024 | 3,28 | 3,32 | 3,23 | 3,32 | 0,45% | 243.157,00 |
| 02.10.2024 | 3,34 | 3,37 | 3,29 | 3,31 | -1,64% | 272.311,00 |
| 01.10.2024 | 3,31 | 3,36 | 3,27 | 3,36 | 1,20% | 386.432,00 |
| 30.09.2024 | 3,34 | 3,37 | 3,26 | 3,32 | -0,60% | 306.738,00 |
| 27.09.2024 | 3,27 | 3,35 | 3,26 | 3,34 | 2,14% | 466.196,00 |
| 26.09.2024 | 3,22 | 3,27 | 3,21 | 3,27 | 2,19% | 342.624,00 |
| 25.09.2024 | 3,21 | 3,23 | 3,15 | 3,20 | -0,47% | 235.449,00 |
| 24.09.2024 | 3,12 | 3,26 | 3,12 | 3,22 | 4,05% | 589.679,00 |
| 23.09.2024 | 3,16 | 3,16 | 3,07 | 3,09 | 0,65% | 417.777,00 |
| 20.09.2024 | 3,08 | 3,13 | 3,05 | 3,07 | 0,82% | 507.365,00 |
| 19.09.2024 | 2,96 | 3,08 | 2,96 | 3,05 | 3,22% | 339.528,00 |
| 18.09.2024 | 2,99 | 2,99 | 2,91 | 2,95 | -1,01% | 106.067,00 |
| 17.09.2024 | 2,90 | 3,00 | 2,90 | 2,98 | 3,11% | 337.272,00 |
| 16.09.2024 | 2,80 | 2,89 | 2,80 | 2,89 | 3,96% | 179.783,00 |
| 13.09.2024 | 2,72 | 2,78 | 2,70 | 2,78 | 2,21% | 331.411,00 |
| 12.09.2024 | 2,69 | 2,76 | 2,69 | 2,72 | 0,00% | 56.210,00 |
| 11.09.2024 | 2,72 | 2,75 | 2,68 | 2,72 | 0,55% | 111.426,00 |
| 10.09.2024 | 2,73 | 2,73 | 2,69 | 2,71 | -0,37% | 133.563,00 |
| 09.09.2024 | 2,73 | 2,77 | 2,71 | 2,72 | 0,18% | 103.042,00 |
| 06.09.2024 | 2,84 | 2,84 | 2,71 | 2,71 | -2,69% | 154.225,00 |
| 05.09.2024 | 2,76 | 2,81 | 2,75 | 2,79 | 0,36% | 117.652,00 |
| 04.09.2024 | 2,80 | 2,80 | 2,76 | 2,78 | -1,07% | 96.587,00 |
| 03.09.2024 | 2,90 | 2,90 | 2,79 | 2,81 | -3,28% | 291.021,00 |
| 02.09.2024 | 2,92 | 2,93 | 2,88 | 2,90 | -1,19% | 208.061,00 |
| 30.08.2024 | 2,95 | 2,96 | 2,91 | 2,94 | -0,51% | 100.273,00 |
| 29.08.2024 | 2,97 | 2,97 | 2,93 | 2,95 | 0,17% | 70.534,00 |
| 28.08.2024 | 2,94 | 2,96 | 2,93 | 2,95 | -0,17% | 58.383,00 |
| 27.08.2024 | 2,93 | 2,96 | 2,93 | 2,95 | 0,85% | 116.947,00 |
| 26.08.2024 | 2,89 | 2,94 | 2,89 | 2,93 | 0,17% | 154.169,00 |
| 23.08.2024 | 2,86 | 2,93 | 2,86 | 2,92 | 1,74% | 117.339,00 |
| 22.08.2024 | 2,87 | 2,90 | 2,85 | 2,87 | -0,35% | 149.488,00 |
| 21.08.2024 | 2,88 | 2,89 | 2,85 | 2,88 | 1,05% | 117.039,00 |
| 20.08.2024 | 2,92 | 2,92 | 2,79 | 2,85 | -2,06% | 426.412,00 |
| 19.08.2024 | 2,86 | 2,91 | 2,84 | 2,91 | 1,75% | 101.507,00 |
| 16.08.2024 | 2,86 | 2,87 | 2,82 | 2,86 | 0,00% | 118.466,00 |
| 15.08.2024 | 2,88 | 2,92 | 2,84 | 2,86 | 0,70% | 127.123,00 |
| 14.08.2024 | 2,86 | 2,90 | 2,80 | 2,84 | -0,18% | 312.255,00 |
| 13.08.2024 | 2,83 | 2,87 | 2,81 | 2,85 | 1,07% | 155.307,00 |
| 12.08.2024 | 2,76 | 2,84 | 2,76 | 2,82 | 2,18% | 119.324,00 |
| 09.08.2024 | 2,81 | 2,82 | 2,75 | 2,76 | -1,08% | 64.309,00 |
| 08.08.2024 | 2,80 | 2,80 | 2,73 | 2,79 | -0,18% | 236.840,00 |
| 07.08.2024 | 2,77 | 2,80 | 2,75 | 2,79 | 1,64% | 201.678,00 |
| 06.08.2024 | 2,75 | 2,77 | 2,71 | 2,75 | 1,10% | 186.892,00 |
| 05.08.2024 | 2,75 | 2,76 | 2,63 | 2,72 | -1,99% | 490.132,00 |