3,168€
0,56%
Echtzeit-Aktienkurs Tubacex S.A.
Bid:
Ask:
Aktienkurse zur Tubacex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,15 | 3,24 | 3,14 | 3,17 | 0,48% | 228.724,00 |
| 25.04.2024 | 3,29 | 3,30 | 3,10 | 3,15 | -4,11% | 747.640,00 |
| 24.04.2024 | 3,29 | 3,30 | 3,24 | 3,29 | 0,15% | 160.147,00 |
| 23.04.2024 | 3,25 | 3,30 | 3,25 | 3,28 | -0,46% | 77.341,00 |
| 22.04.2024 | 3,24 | 3,30 | 3,21 | 3,30 | 2,01% | 131.335,00 |
| 19.04.2024 | 3,21 | 3,23 | 3,19 | 3,23 | -0,92% | 97.789,00 |
| 18.04.2024 | 3,24 | 3,26 | 3,20 | 3,26 | 0,93% | 119.456,00 |
| 17.04.2024 | 3,26 | 3,26 | 3,18 | 3,23 | 1,25% | 92.616,00 |
| 16.04.2024 | 3,30 | 3,30 | 3,16 | 3,19 | -1,85% | 222.811,00 |
| 15.04.2024 | 3,29 | 3,30 | 3,25 | 3,25 | -1,66% | 126.803,00 |
| 12.04.2024 | 3,35 | 3,37 | 3,29 | 3,31 | -0,60% | 94.602,00 |
| 11.04.2024 | 3,34 | 3,34 | 3,29 | 3,33 | 0,61% | 87.756,00 |
| 10.04.2024 | 3,30 | 3,34 | 3,29 | 3,31 | 0,76% | 184.290,00 |
| 09.04.2024 | 3,28 | 3,32 | 3,28 | 3,28 | 0,15% | 229.097,00 |
| 08.04.2024 | 3,28 | 3,30 | 3,25 | 3,28 | -1,06% | 251.231,00 |
| 05.04.2024 | 3,32 | 3,39 | 3,31 | 3,31 | -1,34% | 135.325,00 |
| 04.04.2024 | 3,39 | 3,39 | 3,33 | 3,36 | -0,30% | 64.609,00 |
| 03.04.2024 | 3,33 | 3,39 | 3,32 | 3,37 | 1,20% | 127.716,00 |
| 02.04.2024 | 3,34 | 3,40 | 3,32 | 3,33 | -0,30% | 162.331,00 |
| 28.03.2024 | 3,30 | 3,34 | 3,28 | 3,34 | 0,15% | 123.209,00 |
| 27.03.2024 | 3,33 | 3,35 | 3,28 | 3,33 | -0,30% | 171.670,00 |
| 26.03.2024 | 3,34 | 3,38 | 3,30 | 3,34 | 0,60% | 179.555,00 |
| 25.03.2024 | 3,28 | 3,37 | 3,27 | 3,32 | 0,61% | 121.167,00 |
| 22.03.2024 | 3,33 | 3,35 | 3,28 | 3,30 | -0,60% | 156.787,00 |
| 21.03.2024 | 3,30 | 3,38 | 3,25 | 3,32 | 1,68% | 593.699,00 |
| 20.03.2024 | 3,33 | 3,35 | 3,26 | 3,27 | -2,39% | 253.189,00 |
| 19.03.2024 | 3,39 | 3,41 | 3,35 | 3,35 | 0,00% | 124.938,00 |
| 18.03.2024 | 3,32 | 3,41 | 3,31 | 3,35 | 1,36% | 291.855,00 |
| 15.03.2024 | 3,30 | 3,32 | 3,26 | 3,30 | 1,38% | 104.809,00 |
| 14.03.2024 | 3,34 | 3,34 | 3,26 | 3,26 | -2,25% | 136.643,00 |
| 13.03.2024 | 3,27 | 3,33 | 3,25 | 3,33 | 2,30% | 127.614,00 |
| 12.03.2024 | 3,30 | 3,33 | 3,24 | 3,26 | 0,77% | 313.775,00 |
| 11.03.2024 | 3,28 | 3,28 | 3,20 | 3,23 | -1,22% | 276.286,00 |
| 08.03.2024 | 3,35 | 3,35 | 3,27 | 3,27 | -1,95% | 166.497,00 |
| 07.03.2024 | 3,27 | 3,39 | 3,27 | 3,34 | 2,30% | 336.165,00 |
| 06.03.2024 | 3,20 | 3,28 | 3,20 | 3,26 | 2,03% | 127.346,00 |
| 05.03.2024 | 3,23 | 3,27 | 3,19 | 3,20 | -1,39% | 330.494,00 |
| 04.03.2024 | 3,30 | 3,34 | 3,21 | 3,24 | -1,52% | 254.941,00 |
| 01.03.2024 | 3,40 | 3,40 | 3,25 | 3,29 | -1,64% | 214.508,00 |
| 29.02.2024 | 3,56 | 3,56 | 3,31 | 3,35 | -4,70% | 539.745,00 |
| 28.02.2024 | 3,51 | 3,54 | 3,50 | 3,51 | -0,14% | 155.343,00 |
| 27.02.2024 | 3,56 | 3,58 | 3,48 | 3,52 | -1,13% | 151.425,00 |
| 26.02.2024 | 3,53 | 3,56 | 3,47 | 3,56 | 0,71% | 206.156,00 |
| 23.02.2024 | 3,50 | 3,54 | 3,50 | 3,53 | 1,44% | 115.292,00 |
| 22.02.2024 | 3,46 | 3,60 | 3,43 | 3,48 | 0,72% | 328.473,00 |
| 21.02.2024 | 3,46 | 3,49 | 3,42 | 3,46 | 0,88% | 117.129,00 |
| 20.02.2024 | 3,44 | 3,49 | 3,34 | 3,43 | 1,48% | 204.183,00 |
| 19.02.2024 | 3,30 | 3,40 | 3,28 | 3,38 | 2,58% | 306.655,00 |
| 16.02.2024 | 3,29 | 3,29 | 3,20 | 3,29 | 2,33% | 78.012,00 |
| 15.02.2024 | 3,22 | 3,25 | 3,18 | 3,22 | -0,16% | 106.529,00 |
| 14.02.2024 | 3,31 | 3,31 | 3,22 | 3,22 | -1,38% | 134.200,00 |
| 13.02.2024 | 3,32 | 3,32 | 3,27 | 3,27 | -1,80% | 76.494,00 |
| 12.02.2024 | 3,27 | 3,34 | 3,27 | 3,33 | 1,99% | 165.653,00 |
| 09.02.2024 | 3,29 | 3,29 | 3,20 | 3,26 | -0,76% | 254.032,00 |
| 08.02.2024 | 3,27 | 3,33 | 3,27 | 3,29 | 0,31% | 124.729,00 |
| 07.02.2024 | 3,29 | 3,33 | 3,28 | 3,28 | -0,15% | 133.397,00 |
| 06.02.2024 | 3,33 | 3,34 | 3,26 | 3,28 | -0,76% | 758.472,00 |
| 05.02.2024 | 3,31 | 3,33 | 3,28 | 3,31 | -1,05% | 455.092,00 |
| 02.02.2024 | 3,46 | 3,46 | 3,34 | 3,34 | -1,91% | 198.041,00 |
| 01.02.2024 | 3,42 | 3,46 | 3,38 | 3,41 | 0,00% | 88.656,00 |
| 31.01.2024 | 3,41 | 3,45 | 3,40 | 3,41 | 0,15% | 89.085,00 |
| 30.01.2024 | 3,44 | 3,48 | 3,39 | 3,40 | -2,02% | 143.175,00 |
| 29.01.2024 | 3,42 | 3,47 | 3,40 | 3,47 | 0,87% | 64.180,00 |
| 26.01.2024 | 3,55 | 3,59 | 3,44 | 3,44 | -2,41% | 111.672,00 |
| 25.01.2024 | 3,49 | 3,54 | 3,44 | 3,53 | 1,88% | 184.784,00 |
| 24.01.2024 | 3,47 | 3,49 | 3,43 | 3,46 | 0,87% | 240.906,00 |
| 23.01.2024 | 3,41 | 3,47 | 3,39 | 3,43 | 1,03% | 79.604,00 |
| 22.01.2024 | 3,47 | 3,49 | 3,39 | 3,40 | -1,74% | 155.575,00 |
| 19.01.2024 | 3,48 | 3,48 | 3,42 | 3,46 | 1,02% | 113.688,00 |
| 18.01.2024 | 3,55 | 3,55 | 3,38 | 3,42 | -2,84% | 184.254,00 |
| 17.01.2024 | 3,33 | 3,57 | 3,33 | 3,52 | 4,61% | 519.377,00 |
| 16.01.2024 | 3,48 | 3,49 | 3,33 | 3,37 | -3,30% | 229.312,00 |
| 15.01.2024 | 3,48 | 3,51 | 3,43 | 3,48 | 0,14% | 119.349,00 |
| 12.01.2024 | 3,45 | 3,53 | 3,45 | 3,48 | 0,43% | 108.291,00 |
| 11.01.2024 | 3,51 | 3,52 | 3,46 | 3,46 | -0,57% | 91.672,00 |
| 10.01.2024 | 3,47 | 3,53 | 3,44 | 3,48 | -0,14% | 281.144,00 |
| 09.01.2024 | 3,52 | 3,55 | 3,43 | 3,49 | -0,71% | 274.345,00 |
| 08.01.2024 | 3,63 | 3,63 | 3,50 | 3,51 | -3,57% | 299.250,00 |
| 05.01.2024 | 3,65 | 3,65 | 3,57 | 3,64 | 0,28% | 81.172,00 |
| 04.01.2024 | 3,59 | 3,65 | 3,58 | 3,63 | 1,11% | 112.199,00 |
| 03.01.2024 | 3,58 | 3,61 | 3,52 | 3,59 | 0,28% | 206.416,00 |
| 02.01.2024 | 3,49 | 3,61 | 3,48 | 3,58 | 2,29% | 210.163,00 |
| 29.12.2023 | 3,60 | 3,61 | 3,48 | 3,50 | -2,64% | 351.485,00 |
| 28.12.2023 | 3,67 | 3,67 | 3,59 | 3,60 | -1,78% | 169.459,00 |
| 27.12.2023 | 3,61 | 3,69 | 3,59 | 3,66 | 1,95% | 161.300,00 |
| 22.12.2023 | 3,58 | 3,61 | 3,53 | 3,59 | -0,14% | 121.071,00 |
| 21.12.2023 | 3,60 | 3,65 | 3,56 | 3,60 | -0,28% | 180.184,00 |
| 20.12.2023 | 3,65 | 3,65 | 3,59 | 3,61 | -1,10% | 240.530,00 |
| 19.12.2023 | 3,53 | 3,65 | 3,50 | 3,65 | 3,26% | 331.418,00 |
| 18.12.2023 | 3,45 | 3,54 | 3,44 | 3,53 | 2,47% | 328.853,00 |
| 15.12.2023 | 3,38 | 3,48 | 3,37 | 3,45 | 2,84% | 544.977,00 |
| 14.12.2023 | 3,23 | 3,39 | 3,23 | 3,35 | 4,04% | 356.574,00 |
| 13.12.2023 | 3,30 | 3,32 | 3,20 | 3,22 | -2,57% | 252.700,00 |
| 12.12.2023 | 3,39 | 3,43 | 3,30 | 3,31 | -2,22% | 268.551,00 |
| 11.12.2023 | 3,42 | 3,42 | 3,36 | 3,38 | -0,29% | 82.486,00 |
| 08.12.2023 | 3,37 | 3,42 | 3,34 | 3,39 | 0,15% | 159.711,00 |
| 07.12.2023 | 3,35 | 3,39 | 3,26 | 3,39 | 1,65% | 226.373,00 |
| 06.12.2023 | 3,41 | 3,41 | 3,31 | 3,33 | -1,48% | 220.436,00 |
| 05.12.2023 | 3,40 | 3,42 | 3,36 | 3,38 | -0,15% | 71.727,00 |
| 04.12.2023 | 3,40 | 3,43 | 3,35 | 3,39 | -1,17% | 229.026,00 |