3,943€
0,70%
Echtzeit-Aktienkurs Tubacex S.A.
Bid:
Ask:
Aktienkurse zur Tubacex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 3,82 | 3,88 | 3,77 | 3,79 | -0,13% | 257.478,00 |
| 24.02.2025 | 3,76 | 3,83 | 3,76 | 3,80 | 0,26% | 114.316,00 |
| 21.02.2025 | 3,84 | 3,88 | 3,76 | 3,79 | -1,56% | 276.751,00 |
| 20.02.2025 | 3,93 | 3,95 | 3,84 | 3,85 | -1,03% | 233.944,00 |
| 19.02.2025 | 3,94 | 3,98 | 3,86 | 3,89 | -1,52% | 466.024,00 |
| 18.02.2025 | 3,89 | 3,99 | 3,89 | 3,95 | 0,90% | 436.559,00 |
| 17.02.2025 | 3,90 | 3,98 | 3,90 | 3,91 | 0,13% | 368.749,00 |
| 14.02.2025 | 3,93 | 3,96 | 3,88 | 3,91 | -0,51% | 183.540,00 |
| 13.02.2025 | 3,94 | 3,98 | 3,87 | 3,93 | 0,13% | 350.136,00 |
| 12.02.2025 | 3,84 | 3,94 | 3,83 | 3,92 | 2,35% | 478.730,00 |
| 11.02.2025 | 3,83 | 3,84 | 3,76 | 3,83 | 0,39% | 249.820,00 |
| 10.02.2025 | 3,85 | 3,85 | 3,75 | 3,82 | 0,00% | 285.886,00 |
| 07.02.2025 | 3,78 | 3,85 | 3,76 | 3,82 | 1,46% | 534.811,00 |
| 06.02.2025 | 3,61 | 3,77 | 3,58 | 3,76 | 4,44% | 553.320,00 |
| 05.02.2025 | 3,60 | 3,69 | 3,57 | 3,60 | 0,42% | 569.576,00 |
| 04.02.2025 | 3,49 | 3,59 | 3,47 | 3,59 | 2,72% | 406.412,00 |
| 03.02.2025 | 3,42 | 3,49 | 3,33 | 3,49 | 2,35% | 309.614,00 |
| 31.01.2025 | 3,44 | 3,44 | 3,38 | 3,41 | -0,73% | 431.059,00 |
| 30.01.2025 | 3,47 | 3,49 | 3,42 | 3,44 | -0,43% | 211.609,00 |
| 29.01.2025 | 3,48 | 3,48 | 3,41 | 3,45 | 0,15% | 133.180,00 |
| 28.01.2025 | 3,51 | 3,56 | 3,44 | 3,45 | -1,57% | 291.723,00 |
| 27.01.2025 | 3,50 | 3,52 | 3,50 | 3,50 | -0,57% | 76.881,00 |
| 24.01.2025 | 3,52 | 3,57 | 3,50 | 3,52 | -0,42% | 141.296,00 |
| 23.01.2025 | 3,52 | 3,57 | 3,48 | 3,54 | 1,29% | 193.092,00 |
| 22.01.2025 | 3,49 | 3,51 | 3,45 | 3,49 | 0,29% | 95.977,00 |
| 21.01.2025 | 3,59 | 3,59 | 3,45 | 3,48 | -2,38% | 193.381,00 |
| 20.01.2025 | 3,45 | 3,58 | 3,45 | 3,57 | 3,63% | 318.295,00 |
| 17.01.2025 | 3,47 | 3,50 | 3,44 | 3,44 | 0,00% | 159.437,00 |
| 16.01.2025 | 3,44 | 3,47 | 3,43 | 3,44 | -0,58% | 71.361,00 |
| 15.01.2025 | 3,42 | 3,46 | 3,41 | 3,46 | 1,91% | 120.840,00 |
| 14.01.2025 | 3,41 | 3,41 | 3,35 | 3,40 | 0,44% | 93.941,00 |
| 13.01.2025 | 3,40 | 3,45 | 3,37 | 3,38 | -1,17% | 80.426,00 |
| 10.01.2025 | 3,41 | 3,42 | 3,38 | 3,42 | 0,59% | 114.616,00 |
| 09.01.2025 | 3,30 | 3,42 | 3,30 | 3,40 | 2,56% | 180.213,00 |
| 08.01.2025 | 3,38 | 3,38 | 3,30 | 3,32 | -0,30% | 79.745,00 |
| 07.01.2025 | 3,40 | 3,40 | 3,31 | 3,33 | -2,06% | 90.279,00 |
| 06.01.2025 | 3,37 | 3,42 | 3,32 | 3,40 | 2,41% | 83.416,00 |
| 03.01.2025 | 3,38 | 3,38 | 3,31 | 3,32 | -1,78% | 49.785,00 |
| 02.01.2025 | 3,30 | 3,38 | 3,28 | 3,38 | 3,69% | 96.144,00 |
| 31.12.2024 | 3,34 | 3,34 | 3,25 | 3,26 | -1,21% | 89.751,00 |
| 30.12.2024 | 3,30 | 3,34 | 3,26 | 3,30 | -0,15% | 173.336,00 |
| 27.12.2024 | 3,40 | 3,40 | 3,28 | 3,30 | -1,79% | 269.803,00 |
| 24.12.2024 | 3,38 | 3,38 | 3,32 | 3,36 | 1,05% | 47.206,00 |
| 23.12.2024 | 3,27 | 3,34 | 3,24 | 3,33 | 1,53% | 114.157,00 |
| 20.12.2024 | 3,30 | 3,30 | 3,22 | 3,28 | -0,76% | 219.427,00 |