11,060€
0,18%
Echtzeit-Aktienkurs TINC Comm. VA
Bid:
Ask:
Aktienkurse zur TINC Comm. VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,01 | 11,12 | 11,01 | 11,06 | 0,18% | - |
| 03.12.2024 | 11,03 | 11,06 | 11,01 | 11,04 | 0,00% | - |
| 02.12.2024 | 11,15 | 11,15 | 11,03 | 11,04 | -0,90% | - |
| 29.11.2024 | 11,08 | 11,14 | 11,06 | 11,14 | 0,72% | 10.256,00 |
| 28.11.2024 | 11,24 | 11,24 | 11,06 | 11,06 | -1,07% | 19.587,00 |
| 27.11.2024 | 11,14 | 11,22 | 11,06 | 11,18 | 0,18% | 14.977,00 |
| 26.11.2024 | 11,20 | 11,20 | 11,10 | 11,16 | -0,71% | 23.767,00 |
| 25.11.2024 | 11,12 | 11,30 | 11,10 | 11,24 | 1,44% | 19.983,00 |
| 22.11.2024 | 11,06 | 11,14 | 11,04 | 11,08 | 0,09% | 16.180,00 |
| 21.11.2024 | 11,17 | 11,17 | 11,05 | 11,07 | -0,81% | - |
| 20.11.2024 | 11,10 | 11,24 | 11,10 | 11,16 | 0,00% | 13.280,00 |
| 19.11.2024 | 11,32 | 11,32 | 11,10 | 11,16 | -1,06% | 30.279,00 |
| 18.11.2024 | 11,36 | 11,42 | 11,24 | 11,28 | -0,70% | 42.855,00 |
| 15.11.2024 | 11,42 | 11,44 | 11,36 | 11,36 | -0,53% | 10.399,00 |
| 14.11.2024 | 11,34 | 11,44 | 11,34 | 11,42 | 0,71% | 14.626,00 |
| 13.11.2024 | 11,30 | 11,36 | 11,30 | 11,34 | 0,35% | 7.740,00 |
| 12.11.2024 | 11,32 | 11,42 | 11,30 | 11,30 | -0,70% | 8.270,00 |
| 11.11.2024 | 11,36 | 11,40 | 11,36 | 11,38 | 0,35% | 5.453,00 |
| 08.11.2024 | 11,42 | 11,48 | 11,34 | 11,34 | -1,05% | 4.534,00 |
| 07.11.2024 | 11,34 | 11,60 | 11,32 | 11,46 | 1,24% | 10.958,00 |
| 06.11.2024 | 11,44 | 11,52 | 11,30 | 11,32 | -0,88% | 14.993,00 |
| 05.11.2024 | 11,44 | 11,50 | 11,38 | 11,42 | 0,00% | 11.246,00 |
| 04.11.2024 | 11,58 | 11,60 | 11,42 | 11,42 | -1,04% | 15.542,00 |
| 01.11.2024 | 11,56 | 11,60 | 11,50 | 11,54 | 0,00% | 5.952,00 |
| 31.10.2024 | 11,60 | 11,62 | 11,52 | 11,54 | -0,69% | 12.338,00 |
| 30.10.2024 | 11,62 | 11,70 | 11,52 | 11,62 | 0,00% | 17.587,00 |
| 29.10.2024 | 11,52 | 11,66 | 11,50 | 11,62 | 0,87% | 16.393,00 |
| 28.10.2024 | 11,60 | 11,64 | 11,46 | 11,52 | -1,03% | 13.536,00 |
| 25.10.2024 | 11,34 | 11,64 | 11,34 | 11,64 | 2,65% | 20.612,00 |
| 24.10.2024 | 11,34 | 11,34 | 11,30 | 11,34 | -0,18% | 15.610,00 |
| 23.10.2024 | 11,36 | 11,36 | 11,30 | 11,36 | 0,18% | 17.701,00 |
| 22.10.2024 | 11,34 | 11,36 | 11,30 | 11,34 | 0,00% | 10.129,00 |
| 21.10.2024 | 11,42 | 11,44 | 11,34 | 11,34 | -0,53% | 14.658,00 |
| 18.10.2024 | 11,42 | 11,48 | 11,38 | 11,40 | -0,52% | 7.618,00 |
| 17.10.2024 | 11,46 | 11,46 | 11,38 | 11,46 | 0,00% | 9.779,00 |
| 16.10.2024 | 11,48 | 11,52 | 11,36 | 11,46 | 0,00% | 15.518,00 |
| 15.10.2024 | 11,53 | 11,55 | 11,43 | 11,46 | -0,52% | - |
| 14.10.2024 | 11,56 | 11,58 | 11,44 | 11,52 | 0,17% | 8.849,00 |
| 11.10.2024 | 11,66 | 11,66 | 11,40 | 11,50 | -1,03% | 25.694,00 |
| 10.10.2024 | 11,86 | 11,86 | 11,60 | 11,62 | -1,53% | 16.470,00 |
| 09.10.2024 | 11,84 | 11,86 | 11,80 | 11,80 | -0,67% | 41.153,00 |
| 08.10.2024 | 11,82 | 11,88 | 11,82 | 11,88 | 0,51% | 17.371,00 |
| 07.10.2024 | 11,84 | 11,90 | 11,82 | 11,82 | -0,17% | 11.902,00 |
| 04.10.2024 | 11,90 | 11,90 | 11,82 | 11,84 | 0,17% | 10.340,00 |
| 03.10.2024 | 11,88 | 11,90 | 11,82 | 11,82 | -0,51% | 10.655,00 |
| 02.10.2024 | 11,88 | 11,88 | 11,82 | 11,88 | 0,00% | 13.801,00 |
| 01.10.2024 | 11,86 | 11,88 | 11,82 | 11,88 | 0,34% | 26.041,00 |
| 30.09.2024 | 11,88 | 11,90 | 11,82 | 11,84 | -0,17% | 15.993,00 |
| 27.09.2024 | 11,82 | 11,88 | 11,82 | 11,86 | 0,34% | 11.246,00 |
| 26.09.2024 | 11,86 | 11,90 | 11,82 | 11,82 | 0,00% | 9.592,00 |
| 25.09.2024 | 11,82 | 11,86 | 11,82 | 11,82 | 0,00% | 12.478,00 |
| 24.09.2024 | 11,96 | 11,98 | 11,80 | 11,82 | -1,01% | 20.919,00 |
| 23.09.2024 | 11,90 | 11,98 | 11,90 | 11,94 | 0,67% | 18.456,00 |
| 20.09.2024 | 11,90 | 11,96 | 11,82 | 11,86 | 0,00% | 20.664,00 |
| 19.09.2024 | 11,92 | 11,98 | 11,86 | 11,86 | 0,17% | 14.973,00 |
| 18.09.2024 | 11,94 | 11,94 | 11,84 | 11,84 | -0,50% | 12.404,00 |
| 17.09.2024 | 11,90 | 11,98 | 11,90 | 11,90 | 0,51% | 13.332,00 |
| 16.09.2024 | 11,90 | 12,00 | 11,82 | 11,84 | -0,17% | 15.593,00 |
| 13.09.2024 | 11,90 | 11,96 | 11,82 | 11,86 | -0,34% | 23.223,00 |
| 12.09.2024 | 11,80 | 11,94 | 11,74 | 11,90 | 1,88% | 36.894,00 |
| 11.09.2024 | 11,46 | 11,76 | 11,46 | 11,68 | 2,28% | 45.259,00 |
| 10.09.2024 | 11,44 | 11,60 | 11,42 | 11,42 | -0,35% | 24.172,00 |
| 09.09.2024 | 11,42 | 11,50 | 11,38 | 11,46 | 1,06% | 15.185,00 |
| 06.09.2024 | 11,48 | 11,48 | 11,34 | 11,34 | -0,53% | 15.734,00 |
| 05.09.2024 | 11,42 | 11,48 | 11,38 | 11,40 | 0,00% | 20.925,00 |
| 04.09.2024 | 11,34 | 11,50 | 11,32 | 11,40 | 0,35% | 16.812,00 |
| 03.09.2024 | 11,52 | 11,52 | 11,32 | 11,36 | -1,22% | 15.957,00 |
| 02.09.2024 | 11,52 | 11,58 | 11,50 | 11,50 | -0,17% | 4.816,00 |
| 30.08.2024 | 11,44 | 11,60 | 11,44 | 11,52 | 0,88% | 20.989,00 |
| 29.08.2024 | 11,46 | 11,46 | 11,40 | 11,42 | -0,17% | 4.548,00 |
| 28.08.2024 | 11,44 | 11,46 | 11,38 | 11,44 | 0,18% | 7.202,00 |
| 27.08.2024 | 11,40 | 11,48 | 11,36 | 11,42 | 0,53% | 13.350,00 |
| 26.08.2024 | 11,38 | 11,48 | 11,36 | 11,36 | 0,00% | 10.123,00 |
| 23.08.2024 | 11,40 | 11,50 | 11,34 | 11,36 | -0,18% | 11.676,00 |
| 22.08.2024 | 11,38 | 11,40 | 11,32 | 11,38 | 0,18% | 6.211,00 |
| 21.08.2024 | 11,30 | 11,40 | 11,20 | 11,36 | 0,35% | 17.773,00 |
| 20.08.2024 | 11,40 | 11,44 | 11,28 | 11,32 | -0,35% | 10.110,00 |
| 19.08.2024 | 11,34 | 11,42 | 11,30 | 11,36 | 0,53% | 10.105,00 |
| 16.08.2024 | 11,32 | 11,32 | 11,24 | 11,30 | 0,00% | 8.187,00 |
| 15.08.2024 | 11,36 | 11,36 | 11,30 | 11,30 | -0,18% | 5.719,00 |
| 14.08.2024 | 11,36 | 11,38 | 11,30 | 11,32 | -0,35% | 10.054,00 |
| 13.08.2024 | 11,38 | 11,38 | 11,26 | 11,36 | 0,00% | 9.165,00 |
| 12.08.2024 | 11,24 | 11,36 | 11,22 | 11,36 | 1,25% | 13.850,00 |
| 09.08.2024 | 11,22 | 11,24 | 11,12 | 11,22 | 0,00% | 16.169,00 |
| 08.08.2024 | 11,22 | 11,22 | 11,14 | 11,22 | 0,00% | 3.655,00 |
| 07.08.2024 | 11,10 | 11,22 | 11,08 | 11,22 | 1,26% | 7.048,00 |
| 06.08.2024 | 11,12 | 11,22 | 11,02 | 11,08 | -0,36% | 22.424,00 |
| 05.08.2024 | 11,10 | 11,16 | 11,00 | 11,12 | -0,54% | 39.181,00 |
| 02.08.2024 | 11,24 | 11,26 | 11,18 | 11,18 | -0,71% | 12.363,00 |
| 01.08.2024 | 11,26 | 11,30 | 11,24 | 11,26 | -0,18% | 5.368,00 |
| 31.07.2024 | 11,28 | 11,28 | 11,20 | 11,28 | 0,53% | 11.052,00 |
| 30.07.2024 | 11,24 | 11,30 | 11,22 | 11,22 | 0,00% | 4.359,00 |
| 29.07.2024 | 11,18 | 11,26 | 11,16 | 11,22 | 0,54% | 5.478,00 |
| 26.07.2024 | 11,16 | 11,18 | 11,10 | 11,16 | -0,18% | 9.956,00 |
| 25.07.2024 | 11,20 | 11,24 | 11,14 | 11,18 | -0,18% | 27.006,00 |
| 24.07.2024 | 11,24 | 11,28 | 11,20 | 11,20 | -0,36% | 6.165,00 |
| 23.07.2024 | 11,30 | 11,30 | 11,20 | 11,24 | -0,53% | 6.885,00 |
| 22.07.2024 | 11,28 | 11,36 | 11,22 | 11,30 | 0,71% | 17.614,00 |
| 19.07.2024 | 11,26 | 11,28 | 11,22 | 11,22 | -0,36% | 6.564,00 |
| 18.07.2024 | 11,28 | 11,34 | 11,20 | 11,26 | 0,18% | 14.920,00 |