2,848€
-1,81%
Echtzeit-Aktienkurs TUBACEX INH. EO 0,45
Bid:
Ask:
Aktienkurse zur TUBACEX INH. EO 0,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,86 | 2,91 | 2,84 | 2,85 | -1,72% | 163.796,00 |
| 08.09.2026 | 2,91 | 2,91 | 2,86 | 2,90 | 0,52% | 181.808,00 |
| 07.09.2026 | 2,83 | 2,90 | 2,82 | 2,89 | 2,12% | 120.554,00 |
| 04.09.2026 | 2,82 | 2,85 | 2,81 | 2,83 | 0,18% | 128.418,00 |
| 03.09.2026 | 2,86 | 2,87 | 2,82 | 2,82 | -0,53% | 177.104,00 |
| 02.09.2026 | 2,83 | 2,88 | 2,80 | 2,84 | 0,18% | 181.564,00 |
| 01.09.2026 | 2,82 | 2,86 | 2,81 | 2,83 | -0,35% | 196.791,00 |
| 31.08.2026 | 2,90 | 2,91 | 2,83 | 2,84 | -1,90% | 317.570,00 |
| 28.08.2026 | 2,95 | 2,97 | 2,88 | 2,90 | -1,19% | 328.223,00 |
| 27.08.2026 | 2,95 | 2,96 | 2,92 | 2,93 | 0,00% | 194.896,00 |
| 26.08.2026 | 2,95 | 2,97 | 2,93 | 2,93 | -0,34% | 90.018,00 |
| 25.08.2026 | 3,00 | 3,00 | 2,94 | 2,94 | -1,51% | 252.866,00 |
| 24.08.2026 | 2,98 | 3,02 | 2,96 | 2,99 | 0,51% | 144.858,00 |
| 21.08.2026 | 2,98 | 3,00 | 2,94 | 2,97 | 1,37% | 179.120,00 |
| 20.08.2026 | 2,96 | 2,98 | 2,90 | 2,93 | -1,01% | 245.099,00 |
| 19.08.2026 | 3,00 | 3,01 | 2,95 | 2,96 | -1,50% | 277.580,00 |
| 18.08.2026 | 3,05 | 3,06 | 3,00 | 3,01 | -1,31% | 220.765,00 |
| 17.08.2026 | 3,12 | 3,12 | 3,04 | 3,05 | -1,30% | 147.119,00 |
| 14.08.2026 | 3,12 | 3,13 | 3,08 | 3,09 | -0,96% | 173.205,00 |
| 13.08.2026 | 3,11 | 3,14 | 3,08 | 3,12 | 1,14% | 124.480,00 |
| 12.08.2026 | 3,07 | 3,12 | 3,05 | 3,08 | 1,15% | 184.994,00 |
| 11.08.2026 | 3,02 | 3,07 | 3,02 | 3,05 | 0,83% | 86.926,00 |
| 10.08.2026 | 3,04 | 3,07 | 3,01 | 3,02 | 0,33% | 192.775,00 |
| 07.08.2026 | 3,01 | 3,05 | 3,01 | 3,01 | -0,99% | 218.679,00 |
| 06.08.2026 | 3,05 | 3,08 | 3,03 | 3,04 | -0,16% | 179.848,00 |
| 05.08.2026 | 3,10 | 3,13 | 3,04 | 3,05 | -1,30% | 207.257,00 |
| 04.08.2026 | 3,10 | 3,11 | 3,07 | 3,09 | 0,16% | 82.004,00 |
| 03.08.2026 | 3,08 | 3,12 | 3,06 | 3,08 | 1,48% | 161.348,00 |
| 31.07.2026 | 3,04 | 3,14 | 3,04 | 3,04 | -0,33% | 172.440,00 |
| 30.07.2026 | 3,05 | 3,09 | 3,00 | 3,05 | 0,66% | 263.258,00 |
| 29.07.2026 | 3,11 | 3,11 | 3,03 | 3,03 | -2,42% | 182.715,00 |
| 28.07.2026 | 3,19 | 3,19 | 3,09 | 3,10 | -2,21% | 217.883,00 |
| 27.07.2026 | 3,12 | 3,22 | 3,12 | 3,17 | 1,77% | 285.793,00 |
| 24.07.2026 | 3,15 | 3,27 | 3,10 | 3,12 | -0,80% | 584.182,00 |
| 23.07.2026 | 3,16 | 3,17 | 3,10 | 3,14 | -0,63% | 140.446,00 |
| 22.07.2026 | 3,13 | 3,18 | 3,11 | 3,16 | 0,48% | 137.896,00 |
| 21.07.2026 | 3,10 | 3,15 | 3,05 | 3,15 | 2,61% | 133.337,00 |
| 20.07.2026 | 3,06 | 3,13 | 3,06 | 3,07 | -0,81% | 202.270,00 |
| 17.07.2026 | 3,14 | 3,15 | 3,08 | 3,09 | -2,52% | 277.830,00 |
| 16.07.2026 | 3,08 | 3,19 | 3,07 | 3,17 | 2,92% | 339.608,00 |
| 15.07.2026 | 3,21 | 3,23 | 3,04 | 3,08 | -4,35% | 563.369,00 |
| 14.07.2026 | 3,32 | 3,35 | 3,22 | 3,22 | -3,01% | 293.769,00 |
| 13.07.2026 | 3,32 | 3,36 | 3,31 | 3,32 | 0,00% | 344.266,00 |
| 10.07.2026 | 3,34 | 3,39 | 3,32 | 3,32 | -0,15% | 270.488,00 |
| 09.07.2026 | 3,34 | 3,35 | 3,30 | 3,33 | 1,06% | 117.486,00 |
| 08.07.2026 | 3,37 | 3,37 | 3,28 | 3,29 | -1,05% | 168.465,00 |
| 07.07.2026 | 3,39 | 3,39 | 3,32 | 3,33 | -0,15% | 174.386,00 |
| 06.07.2026 | 3,46 | 3,46 | 3,33 | 3,33 | -2,63% | 246.088,00 |
| 03.07.2026 | 3,42 | 3,47 | 3,41 | 3,42 | 0,00% | 402.647,00 |
| 02.07.2026 | 3,40 | 3,44 | 3,39 | 3,42 | 0,88% | 265.591,00 |
| 01.07.2026 | 3,34 | 3,40 | 3,33 | 3,39 | 1,19% | 192.002,00 |
| 30.06.2026 | 3,34 | 3,44 | 3,33 | 3,35 | 1,21% | 272.639,00 |
| 29.06.2026 | 3,33 | 3,36 | 3,31 | 3,31 | 0,15% | 179.103,00 |
| 26.06.2026 | 3,33 | 3,33 | 3,28 | 3,31 | 0,46% | 132.714,00 |
| 25.06.2026 | 3,33 | 3,33 | 3,28 | 3,29 | -0,45% | 110.125,00 |
| 24.06.2026 | 3,22 | 3,33 | 3,22 | 3,31 | 2,16% | 182.115,00 |
| 23.06.2026 | 3,27 | 3,30 | 3,22 | 3,24 | -1,67% | 339.826,00 |
| 22.06.2026 | 3,34 | 3,34 | 3,29 | 3,29 | -0,60% | 98.426,00 |
| 19.06.2026 | 3,27 | 3,34 | 3,27 | 3,31 | 0,91% | 184.318,00 |
| 18.06.2026 | 3,32 | 3,33 | 3,26 | 3,28 | -1,35% | 1.142.188,00 |
| 17.06.2026 | 3,26 | 3,33 | 3,22 | 3,33 | 1,84% | 243.978,00 |
| 16.06.2026 | 3,31 | 3,33 | 3,26 | 3,27 | -1,21% | 271.070,00 |
| 15.06.2026 | 3,37 | 3,45 | 3,30 | 3,31 | 0,46% | 669.849,00 |
| 12.06.2026 | 3,20 | 3,32 | 3,19 | 3,29 | 2,49% | 348.886,00 |
| 11.06.2026 | 3,18 | 3,24 | 3,15 | 3,21 | 0,00% | 1.531.155,00 |
| 10.06.2026 | 3,25 | 3,25 | 3,18 | 3,21 | 0,31% | 353.609,00 |
| 09.06.2026 | 3,17 | 3,26 | 3,17 | 3,20 | -0,16% | 500.575,00 |
| 08.06.2026 | 3,17 | 3,26 | 3,17 | 3,21 | 0,31% | 253.706,00 |
| 05.06.2026 | 3,23 | 3,23 | 3,14 | 3,20 | -1,08% | 314.714,00 |
| 04.06.2026 | 3,19 | 3,24 | 3,16 | 3,23 | 1,25% | 355.634,00 |
| 03.06.2026 | 3,19 | 3,22 | 3,16 | 3,19 | 0,00% | 310.146,00 |
| 02.06.2026 | 3,13 | 3,21 | 3,13 | 3,19 | 2,08% | 332.288,00 |
| 01.06.2026 | 3,11 | 3,16 | 3,06 | 3,13 | 0,81% | 479.806,00 |
| 29.05.2026 | 2,95 | 3,11 | 2,95 | 3,10 | 5,44% | 1.364.302,00 |
| 28.05.2026 | 2,97 | 2,98 | 2,93 | 2,94 | -0,84% | 340.297,00 |
| 27.05.2026 | 2,94 | 3,00 | 2,92 | 2,97 | 1,19% | 505.590,00 |
| 26.05.2026 | 2,99 | 2,99 | 2,89 | 2,93 | -1,84% | 609.482,00 |
| 25.05.2026 | 2,95 | 3,00 | 2,93 | 2,99 | 1,88% | 414.009,00 |
| 22.05.2026 | 2,94 | 2,94 | 2,88 | 2,93 | 0,51% | 375.320,00 |
| 21.05.2026 | 2,99 | 2,99 | 2,91 | 2,92 | -2,02% | 427.173,00 |
| 20.05.2026 | 2,86 | 3,02 | 2,86 | 2,98 | 3,66% | 568.885,00 |
| 19.05.2026 | 2,94 | 2,94 | 2,87 | 2,87 | -1,88% | 268.566,00 |
| 18.05.2026 | 2,95 | 2,96 | 2,85 | 2,93 | 0,52% | 320.681,00 |
| 15.05.2026 | 2,89 | 2,91 | 2,86 | 2,91 | 0,00% | 185.675,00 |
| 14.05.2026 | 2,88 | 2,91 | 2,86 | 2,91 | 1,93% | 310.911,00 |
| 13.05.2026 | 2,82 | 2,87 | 2,81 | 2,86 | 2,33% | 204.871,00 |
| 12.05.2026 | 2,83 | 2,86 | 2,76 | 2,79 | -1,41% | 754.539,00 |
| 11.05.2026 | 2,84 | 2,86 | 2,82 | 2,83 | -0,18% | 250.481,00 |
| 08.05.2026 | 2,94 | 2,94 | 2,84 | 2,84 | -2,07% | 315.085,00 |
| 07.05.2026 | 2,92 | 2,97 | 2,88 | 2,90 | -0,69% | 414.346,00 |
| 06.05.2026 | 2,88 | 2,95 | 2,86 | 2,92 | 1,92% | 382.593,00 |
| 05.05.2026 | 2,90 | 2,91 | 2,81 | 2,86 | 0,70% | 723.544,00 |
| 04.05.2026 | 2,90 | 2,93 | 2,83 | 2,84 | -1,56% | 458.716,00 |
| 30.04.2026 | 2,90 | 2,94 | 2,87 | 2,89 | -0,86% | 356.794,00 |
| 29.04.2026 | 2,94 | 2,96 | 2,91 | 2,91 | 0,34% | 212.784,00 |
| 28.04.2026 | 2,96 | 2,96 | 2,89 | 2,90 | -1,02% | 345.569,00 |
| 27.04.2026 | 2,98 | 2,98 | 2,90 | 2,93 | 0,17% | 283.170,00 |
| 24.04.2026 | 2,98 | 3,00 | 2,86 | 2,93 | -2,50% | 604.926,00 |
| 23.04.2026 | 3,00 | 3,06 | 2,99 | 3,00 | -1,64% | 721.698,00 |
| 22.04.2026 | 3,24 | 3,30 | 3,05 | 3,05 | -5,86% | 954.879,00 |