10,160€
-0,39%
Echtzeit-Aktienkurs TINC Comm. VA
Bid:
Ask:
Aktienkurse zur TINC Comm. VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 10,28 | 10,39 | 10,16 | 10,16 | -0,39% | - |
| 25.11.2025 | 10,29 | 10,35 | 10,20 | 10,20 | 0,20% | - |
| 24.11.2025 | 10,33 | 10,35 | 10,18 | 10,18 | 0,99% | - |
| 21.11.2025 | 10,22 | 10,40 | 10,08 | 10,08 | -0,59% | - |
| 20.11.2025 | 10,22 | 10,28 | 10,14 | 10,14 | 0,20% | - |
| 19.11.2025 | 10,21 | 10,26 | 10,12 | 10,12 | 0,20% | - |
| 18.11.2025 | 10,21 | 10,29 | 10,10 | 10,10 | -0,59% | - |
| 17.11.2025 | 10,31 | 10,33 | 10,16 | 10,16 | 0,00% | - |
| 14.11.2025 | 10,37 | 10,37 | 10,16 | 10,16 | -0,97% | - |
| 13.11.2025 | 10,37 | 10,44 | 10,26 | 10,26 | 0,20% | - |
| 12.11.2025 | 10,38 | 10,41 | 10,24 | 10,24 | -0,19% | - |
| 11.11.2025 | 10,38 | 10,43 | 10,26 | 10,26 | 2,91% | - |
| 18.06.2025 | 10,13 | 10,14 | 9,97 | 9,97 | -1,53% | - |
| 17.06.2025 | 10,10 | 10,22 | 10,07 | 10,13 | 0,30% | - |
| 16.06.2025 | 10,10 | 10,16 | 10,09 | 10,10 | -0,10% | - |
| 13.06.2025 | 10,11 | 10,15 | 10,06 | 10,11 | -0,20% | - |
| 12.06.2025 | 10,09 | 10,16 | 10,07 | 10,13 | 0,50% | - |
| 11.06.2025 | 10,16 | 10,21 | 10,07 | 10,08 | -0,93% | - |
| 10.06.2025 | 10,19 | 10,24 | 10,14 | 10,17 | -0,10% | - |
| 06.06.2025 | 10,22 | 10,22 | 10,18 | 10,18 | -0,20% | - |
| 05.06.2025 | 10,82 | 10,82 | 10,20 | 10,20 | -0,54% | - |
| 04.06.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,00% | - |
| 03.06.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,38% | - |
| 02.06.2025 | 10,37 | 10,37 | 10,22 | 10,22 | -1,67% | - |
| 30.05.2025 | 10,41 | 10,41 | 10,39 | 10,39 | 0,56% | - |
| 29.05.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -0,37% | - |
| 28.05.2025 | 10,35 | 10,45 | 10,35 | 10,37 | 0,37% | - |
| 27.05.2025 | 10,60 | 10,60 | 10,33 | 10,33 | -3,25% | - |
| 26.05.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -1,07% | - |
| 23.05.2025 | 10,70 | 10,79 | 10,70 | 10,79 | 0,18% | - |
| 22.05.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -0,18% | - |
| 21.05.2025 | 10,76 | 10,79 | 10,76 | 10,79 | 0,18% | - |
| 20.05.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,18% | - |
| 19.05.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,54% | - |
| 16.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,18% | - |
| 15.05.2025 | 10,68 | 10,72 | 10,68 | 10,72 | 0,72% | - |
| 14.05.2025 | 10,64 | 10,64 | 10,62 | 10,64 | 0,18% | - |
| 13.05.2025 | 10,60 | 10,62 | 10,60 | 10,62 | 0,73% | - |
| 12.05.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,73% | - |
| 09.05.2025 | 10,56 | 10,64 | 10,56 | 10,62 | -0,90% | - |
| 08.05.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,09% | - |
| 07.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,92% | - |
| 06.05.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -0,18% | - |
| 05.05.2025 | 10,45 | 10,54 | 10,45 | 10,53 | 0,55% | - |
| 02.05.2025 | 10,39 | 10,47 | 10,37 | 10,47 | 1,12% | - |
| 30.04.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | - |
| 29.04.2025 | 10,31 | 10,35 | 10,31 | 10,35 | -0,19% | - |
| 28.04.2025 | 10,26 | 10,37 | 10,26 | 10,37 | 1,51% | - |
| 25.04.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,38% | - |
| 24.04.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,96% | - |
| 23.04.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 0,97% | - |
| 22.04.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -0,77% | - |
| 17.04.2025 | 10,08 | 10,10 | 10,06 | 10,06 | 0,19% | - |
| 16.04.2025 | 10,06 | 10,14 | 10,04 | 10,04 | -0,57% | - |
| 15.04.2025 | 9,95 | 10,10 | 9,95 | 10,10 | 0,96% | - |
| 14.04.2025 | 9,81 | 10,02 | 9,81 | 10,00 | 1,76% | - |
| 11.04.2025 | 9,77 | 9,83 | 9,75 | 9,83 | -0,39% | - |
| 10.04.2025 | 9,66 | 9,87 | 9,66 | 9,87 | 1,39% | - |
| 09.04.2025 | 9,87 | 9,87 | 9,70 | 9,73 | -1,17% | - |
| 08.04.2025 | 9,72 | 9,85 | 9,72 | 9,85 | 1,79% | - |
| 07.04.2025 | 9,68 | 9,70 | 9,63 | 9,68 | -1,76% | - |
| 04.04.2025 | 9,99 | 9,99 | 9,85 | 9,85 | -1,92% | - |
| 03.04.2025 | 10,04 | 10,06 | 10,04 | 10,04 | -0,38% | - |
| 02.04.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 0,38% | - |
| 01.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -1,14% | - |
| 31.03.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,57% | - |
| 28.03.2025 | 10,04 | 10,22 | 10,04 | 10,22 | 1,34% | - |
| 27.03.2025 | 10,02 | 10,12 | 10,02 | 10,08 | -0,19% | - |
| 26.03.2025 | 10,12 | 10,12 | 10,10 | 10,10 | -0,19% | - |
| 24.03.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,19% | - |
| 21.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,19% | - |
| 20.03.2025 | 10,16 | 10,16 | 10,12 | 10,12 | -0,38% | - |
| 19.03.2025 | 10,18 | 10,18 | 10,16 | 10,16 | 0,00% | - |
| 18.03.2025 | 10,18 | 10,18 | 10,16 | 10,16 | 0,57% | - |
| 17.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,38% | - |
| 15.03.2025 | 10,08 | 10,18 | 10,06 | 10,06 | -0,57% | - |
| 13.03.2025 | 10,04 | 10,12 | 10,04 | 10,12 | 0,57% | - |
| 12.03.2025 | 9,83 | 10,06 | 9,83 | 10,06 | 2,35% | - |
| 11.03.2025 | 9,81 | 9,83 | 9,81 | 9,83 | -0,39% | - |
| 10.03.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 0,00% | - |
| 07.03.2025 | 9,73 | 9,89 | 9,73 | 9,87 | 1,19% | - |
| 06.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -1,17% | - |
| 05.03.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -0,39% | - |
| 04.03.2025 | 9,85 | 9,91 | 9,85 | 9,91 | -0,39% | - |
| 03.03.2025 | 9,87 | 9,95 | 9,87 | 9,95 | -0,96% | - |
| 28.02.2025 | 9,97 | 10,04 | 9,97 | 10,04 | 0,58% | - |
| 27.02.2025 | 10,00 | 10,00 | 9,97 | 9,99 | -0,19% | - |
| 26.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,33% | - |
| 24.02.2025 | 10,16 | 10,16 | 10,14 | 10,14 | -0,75% | - |
| 21.02.2025 | 10,24 | 10,24 | 10,20 | 10,22 | -0,38% | - |
| 20.02.2025 | 10,24 | 10,26 | 10,22 | 10,26 | -0,19% | - |
| 19.02.2025 | 10,22 | 10,31 | 10,22 | 10,27 | 0,19% | - |
| 18.02.2025 | 10,08 | 10,26 | 10,08 | 10,26 | 1,92% | - |
| 17.02.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -1,51% | - |
| 14.02.2025 | 10,04 | 10,22 | 10,04 | 10,22 | 1,34% | - |
| 13.02.2025 | 10,02 | 10,10 | 10,02 | 10,08 | 0,77% | - |
| 12.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,52% | - |
| 11.02.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,19% | - |
| 10.02.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,00% | - |
| 07.02.2025 | 10,16 | 10,18 | 10,16 | 10,18 | -1,31% | - |