3,515€
-0,42%
Echtzeit-Aktienkurs Tubacex S.A.
Bid:
Ask:
Aktienkurse zur Tubacex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,54 | 3,58 | 3,51 | 3,53 | -0,14% | - |
| 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 |
| 28.07.2025 | 3,85 | 3,91 | 3,81 | 3,83 | 0,13% | 821.712,00 |
| 25.07.2025 | 3,82 | 3,83 | 3,76 | 3,82 | 0,53% | 639.533,00 |
| 24.07.2025 | 3,73 | 3,85 | 3,72 | 3,80 | 2,29% | 1.052.998,00 |
| 23.07.2025 | 3,74 | 3,74 | 3,67 | 3,72 | 0,13% | 309.413,00 |
| 22.07.2025 | 3,67 | 3,71 | 3,67 | 3,71 | 0,54% | 279.224,00 |
| 21.07.2025 | 3,68 | 3,75 | 3,67 | 3,69 | 0,41% | 467.202,00 |
| 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 |