10,140€
1,00%
Echtzeit-Aktienkurs TINC Comm. VA
Bid:
Ask:
Aktienkurse zur TINC Comm. VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 10,26 | 10,32 | 10,24 | 10,32 | 0,58% | 35.537,00 |
| 10.10.2025 | 10,36 | 10,38 | 10,26 | 10,26 | -0,97% | 14.956,00 |
| 09.10.2025 | 10,40 | 10,42 | 10,34 | 10,36 | 0,19% | 14.553,00 |
| 08.10.2025 | 10,40 | 10,42 | 10,30 | 10,34 | -0,39% | 8.539,00 |
| 07.10.2025 | 10,54 | 10,60 | 10,34 | 10,38 | -1,52% | 42.914,00 |
| 06.10.2025 | 10,60 | 10,64 | 10,50 | 10,54 | 0,00% | 24.489,00 |
| 03.10.2025 | 10,46 | 10,54 | 10,42 | 10,54 | 1,35% | 32.113,00 |
| 02.10.2025 | 10,36 | 10,46 | 10,34 | 10,40 | 0,78% | 22.019,00 |
| 01.10.2025 | 10,26 | 10,34 | 10,24 | 10,32 | 0,78% | 15.895,00 |
| 30.09.2025 | 10,22 | 10,28 | 10,20 | 10,24 | 0,39% | 27.357,00 |
| 29.09.2025 | 10,12 | 10,24 | 10,12 | 10,20 | 1,19% | 18.310,00 |
| 26.09.2025 | 10,10 | 10,12 | 10,08 | 10,08 | -0,20% | 23.119,00 |
| 25.09.2025 | 10,14 | 10,14 | 10,10 | 10,10 | -0,39% | 26.310,00 |
| 24.09.2025 | 10,12 | 10,16 | 10,12 | 10,14 | 0,00% | 14.979,00 |
| 23.09.2025 | 10,18 | 10,18 | 10,12 | 10,14 | -0,20% | 13.880,00 |
| 22.09.2025 | 10,24 | 10,24 | 10,12 | 10,16 | -0,59% | 18.411,00 |
| 19.09.2025 | 10,22 | 10,22 | 10,18 | 10,22 | 0,20% | 4.958,00 |
| 18.09.2025 | 10,18 | 10,24 | 10,18 | 10,20 | 0,39% | 10.863,00 |
| 17.09.2025 | 10,18 | 10,22 | 10,14 | 10,16 | -0,20% | 13.189,00 |
| 16.09.2025 | 10,14 | 10,22 | 10,14 | 10,18 | 0,20% | 11.108,00 |
| 15.09.2025 | 10,16 | 10,20 | 10,12 | 10,16 | 0,20% | 16.866,00 |
| 12.09.2025 | 10,24 | 10,24 | 10,14 | 10,14 | -0,59% | 13.936,00 |
| 11.09.2025 | 10,30 | 10,36 | 10,20 | 10,20 | -0,58% | 26.250,00 |
| 10.09.2025 | 10,10 | 10,34 | 10,10 | 10,26 | 1,99% | 63.705,00 |
| 09.09.2025 | 10,08 | 10,08 | 10,02 | 10,06 | -0,20% | 24.755,00 |
| 08.09.2025 | 10,08 | 10,08 | 10,02 | 10,08 | 0,60% | 19.923,00 |
| 05.09.2025 | 10,06 | 10,08 | 10,02 | 10,02 | -0,20% | 13.752,00 |
| 04.09.2025 | 10,04 | 10,14 | 10,04 | 10,04 | 0,20% | 11.299,00 |
| 03.09.2025 | 10,06 | 10,08 | 10,00 | 10,02 | -0,20% | 29.559,00 |
| 02.09.2025 | 10,10 | 10,10 | 10,04 | 10,04 | -0,59% | 23.828,00 |
| 01.09.2025 | 10,10 | 10,14 | 10,08 | 10,10 | 0,00% | 15.481,00 |
| 29.08.2025 | 10,12 | 10,12 | 10,08 | 10,10 | -0,20% | 8.457,00 |
| 28.08.2025 | 10,16 | 10,16 | 10,08 | 10,12 | 0,00% | 18.170,00 |
| 27.08.2025 | 10,10 | 10,16 | 10,10 | 10,12 | 0,20% | 18.391,00 |
| 26.08.2025 | 10,08 | 10,16 | 10,06 | 10,10 | 0,20% | 17.471,00 |
| 25.08.2025 | 10,10 | 10,12 | 10,08 | 10,08 | 0,00% | 20.220,00 |
| 22.08.2025 | 10,10 | 10,16 | 10,08 | 10,08 | -0,40% | 59.994,00 |
| 21.08.2025 | 10,14 | 10,16 | 10,08 | 10,12 | 0,00% | 41.991,00 |
| 20.08.2025 | 10,18 | 10,26 | 10,12 | 10,12 | -0,78% | 25.419,00 |
| 19.08.2025 | 10,16 | 10,22 | 10,16 | 10,20 | 0,20% | 13.781,00 |
| 18.08.2025 | 10,18 | 10,22 | 10,14 | 10,18 | 0,39% | 15.583,00 |
| 15.08.2025 | 10,16 | 10,18 | 10,14 | 10,14 | 0,00% | 9.722,00 |
| 14.08.2025 | 10,16 | 10,20 | 10,14 | 10,14 | 0,00% | 8.648,00 |
| 13.08.2025 | 10,18 | 10,22 | 10,14 | 10,14 | -0,39% | 13.487,00 |
| 12.08.2025 | 10,16 | 10,22 | 10,14 | 10,18 | 0,20% | 17.891,00 |
| 11.08.2025 | 10,20 | 10,22 | 10,16 | 10,16 | -0,39% | 10.797,00 |
| 08.08.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 0,79% | 23.930,00 |
| 07.08.2025 | 10,16 | 10,18 | 10,12 | 10,12 | -0,20% | 13.871,00 |
| 06.08.2025 | 10,10 | 10,18 | 10,10 | 10,14 | 0,40% | 12.789,00 |
| 05.08.2025 | 10,12 | 10,18 | 10,10 | 10,10 | -0,39% | 13.818,00 |
| 04.08.2025 | 10,10 | 10,14 | 10,10 | 10,14 | 0,40% | 7.828,00 |
| 01.08.2025 | 10,04 | 10,10 | 10,04 | 10,10 | 0,40% | 22.835,00 |
| 31.07.2025 | 10,10 | 10,14 | 10,06 | 10,06 | -0,40% | 45.287,00 |
| 30.07.2025 | 10,12 | 10,16 | 10,10 | 10,10 | 0,00% | 23.432,00 |
| 29.07.2025 | 10,16 | 10,16 | 10,04 | 10,10 | -0,59% | 32.450,00 |
| 28.07.2025 | 10,20 | 10,22 | 10,16 | 10,16 | -0,20% | 21.448,00 |
| 25.07.2025 | 10,22 | 10,30 | 10,14 | 10,18 | -0,59% | 48.428,00 |
| 24.07.2025 | 10,26 | 10,28 | 10,24 | 10,24 | 0,00% | 23.947,00 |
| 23.07.2025 | 10,30 | 10,30 | 10,22 | 10,24 | -0,19% | 41.701,00 |
| 22.07.2025 | 10,30 | 10,30 | 10,26 | 10,26 | -0,19% | 5.714,00 |
| 21.07.2025 | 10,34 | 10,34 | 10,24 | 10,28 | 0,19% | 15.544,00 |
| 18.07.2025 | 10,26 | 10,30 | 10,22 | 10,26 | 0,20% | 16.037,00 |
| 17.07.2025 | 10,26 | 10,32 | 10,24 | 10,24 | -0,19% | 13.647,00 |
| 16.07.2025 | 10,32 | 10,34 | 10,24 | 10,26 | 0,00% | 17.320,00 |
| 15.07.2025 | 10,34 | 10,46 | 10,22 | 10,26 | -0,39% | 42.706,00 |
| 14.07.2025 | 10,28 | 10,44 | 10,26 | 10,30 | 0,00% | 31.406,00 |
| 11.07.2025 | 10,26 | 10,30 | 10,20 | 10,30 | 0,59% | 17.973,00 |
| 10.07.2025 | 10,26 | 10,28 | 10,20 | 10,24 | -0,19% | 45.690,00 |
| 09.07.2025 | 10,30 | 10,30 | 10,26 | 10,26 | 0,00% | 7.548,00 |
| 08.07.2025 | 10,24 | 10,30 | 10,24 | 10,26 | -0,39% | 11.449,00 |
| 07.07.2025 | 10,24 | 10,30 | 10,20 | 10,30 | 0,78% | 21.629,00 |
| 04.07.2025 | 10,30 | 10,30 | 10,22 | 10,22 | -0,97% | 5.222,00 |
| 03.07.2025 | 10,26 | 10,34 | 10,26 | 10,32 | 0,98% | 19.298,00 |
| 02.07.2025 | 10,26 | 10,28 | 10,22 | 10,22 | -0,58% | 10.673,00 |
| 01.07.2025 | 10,24 | 10,30 | 10,22 | 10,28 | 0,39% | 17.406,00 |
| 30.06.2025 | 10,30 | 10,32 | 10,24 | 10,24 | -0,19% | 14.649,00 |
| 27.06.2025 | 10,32 | 10,32 | 10,22 | 10,26 | 0,00% | 26.565,00 |
| 26.06.2025 | 10,20 | 10,30 | 10,20 | 10,26 | 0,79% | 42.684,00 |
| 25.06.2025 | 10,20 | 10,30 | 10,12 | 10,18 | -0,20% | 49.877,00 |
| 24.06.2025 | 10,18 | 10,20 | 10,14 | 10,20 | 0,59% | 52.107,00 |
| 23.06.2025 | 10,14 | 10,20 | 10,06 | 10,14 | 0,00% | 36.418,00 |
| 20.06.2025 | 10,14 | 10,24 | 10,12 | 10,14 | 0,40% | 52.688,00 |
| 19.06.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 1,30% | 95.949,00 |
| 18.06.2025 | 9,98 | 10,12 | 9,85 | 9,97 | -0,70% | 215.940,00 |
| 17.06.2025 | 10,12 | 10,24 | 10,04 | 10,04 | -0,59% | 90.505,00 |
| 16.06.2025 | 10,14 | 10,20 | 10,09 | 10,10 | 0,00% | 46.835,00 |
| 13.06.2025 | 10,12 | 10,14 | 10,06 | 10,10 | -0,20% | 42.527,00 |
| 12.06.2025 | 10,14 | 10,18 | 10,04 | 10,12 | 0,40% | 44.879,00 |
| 11.06.2025 | 10,18 | 10,22 | 10,02 | 10,08 | -0,79% | 62.599,00 |
| 10.06.2025 | 10,26 | 10,26 | 10,12 | 10,16 | -0,20% | 37.496,00 |
| 09.06.2025 | 10,22 | 10,30 | 10,18 | 10,18 | 0,20% | 33.842,00 |
| 06.06.2025 | 10,30 | 10,32 | 10,16 | 10,16 | -1,74% | 44.699,00 |
| 05.06.2025 | 10,70 | 10,70 | 10,28 | 10,34 | -1,76% | 70.305,00 |
| 04.06.2025 | 10,31 | 10,64 | 10,06 | 10,53 | 1,67% | 103.451,00 |
| 03.06.2025 | 10,41 | 10,45 | 10,33 | 10,35 | 0,00% | 11.234,00 |
| 02.06.2025 | 10,47 | 10,49 | 10,24 | 10,35 | -1,28% | 25.534,00 |
| 30.05.2025 | 10,51 | 10,58 | 10,47 | 10,49 | -0,37% | 8.872,00 |
| 29.05.2025 | 10,51 | 10,58 | 10,49 | 10,53 | 0,92% | 7.214,00 |
| 28.05.2025 | 10,45 | 10,60 | 10,43 | 10,43 | -0,18% | 19.289,00 |
| 27.05.2025 | 10,66 | 10,66 | 10,35 | 10,45 | -2,34% | 26.574,00 |