11,160€
-0,18%
Echtzeit-Aktienkurs TINC COMM. VA
Bid:
Ask:
Aktienkurse zur TINC COMM. VA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
17.07.2024 | 11,28 | 11,30 | 11,22 | 11,24 | -0,35% | 18.380,00 |
16.07.2024 | 11,30 | 11,32 | 11,26 | 11,28 | -0,18% | 5.230,00 |
15.07.2024 | 11,34 | 11,38 | 11,30 | 11,30 | -0,35% | 9.640,00 |
12.07.2024 | 11,38 | 11,38 | 11,30 | 11,34 | -0,53% | 10.607,00 |
11.07.2024 | 11,30 | 11,40 | 11,28 | 11,40 | 0,71% | 9.099,00 |
10.07.2024 | 11,36 | 11,38 | 11,30 | 11,32 | 0,00% | 12.706,00 |
09.07.2024 | 11,34 | 11,36 | 11,30 | 11,32 | -0,18% | 7.440,00 |
08.07.2024 | 11,44 | 11,44 | 11,32 | 11,34 | -0,53% | 14.858,00 |
05.07.2024 | 11,40 | 11,40 | 11,30 | 11,40 | 0,18% | 21.209,00 |
04.07.2024 | 11,30 | 11,38 | 11,26 | 11,38 | 0,71% | 18.232,00 |
03.07.2024 | 11,30 | 11,36 | 11,24 | 11,30 | 0,36% | 14.631,00 |
02.07.2024 | 11,32 | 11,34 | 11,24 | 11,26 | -0,18% | 11.849,00 |
01.07.2024 | 11,36 | 11,40 | 11,28 | 11,28 | -0,88% | 31.323,00 |
28.06.2024 | 11,42 | 11,46 | 11,36 | 11,38 | -0,35% | 26.063,00 |
27.06.2024 | 11,40 | 11,50 | 11,34 | 11,42 | -0,17% | 28.753,00 |
26.06.2024 | 11,44 | 11,52 | 11,42 | 11,44 | 0,35% | 20.110,00 |
25.06.2024 | 11,54 | 11,56 | 11,40 | 11,40 | -1,21% | 27.288,00 |
24.06.2024 | 11,56 | 11,58 | 11,46 | 11,54 | 0,00% | 24.861,00 |
21.06.2024 | 11,54 | 11,58 | 11,50 | 11,54 | -0,17% | 20.905,00 |
20.06.2024 | 11,52 | 11,62 | 11,46 | 11,56 | 0,52% | 19.299,00 |
19.06.2024 | 11,56 | 11,64 | 11,50 | 11,50 | -0,69% | 12.266,00 |
18.06.2024 | 11,56 | 11,64 | 11,48 | 11,58 | 0,17% | 14.313,00 |
17.06.2024 | 11,52 | 11,60 | 11,46 | 11,56 | 0,35% | 19.708,00 |
14.06.2024 | 11,60 | 11,60 | 11,44 | 11,52 | -0,35% | 35.705,00 |
13.06.2024 | 11,78 | 11,78 | 11,54 | 11,56 | -1,87% | 29.343,00 |
12.06.2024 | 11,76 | 11,78 | 11,70 | 11,78 | 0,51% | 28.064,00 |
11.06.2024 | 11,92 | 11,92 | 11,72 | 11,72 | -1,51% | 23.128,00 |
10.06.2024 | 12,00 | 12,00 | 11,86 | 11,90 | -0,83% | 15.715,00 |
07.06.2024 | 11,98 | 12,10 | 11,96 | 12,00 | 0,50% | 33.754,00 |
06.06.2024 | 11,90 | 11,96 | 11,86 | 11,94 | 0,34% | 14.801,00 |
05.06.2024 | 11,90 | 11,94 | 11,82 | 11,90 | 0,51% | 25.709,00 |
04.06.2024 | 11,90 | 11,90 | 11,72 | 11,84 | -0,67% | 24.376,00 |
03.06.2024 | 11,90 | 11,92 | 11,82 | 11,92 | 0,68% | 13.082,00 |
31.05.2024 | 11,96 | 11,98 | 11,76 | 11,84 | -1,33% | 37.260,00 |
30.05.2024 | 11,96 | 12,04 | 11,90 | 12,00 | 0,33% | 11.839,00 |
29.05.2024 | 11,82 | 12,06 | 11,80 | 11,96 | 0,50% | 61.734,00 |
28.05.2024 | 11,86 | 11,90 | 11,72 | 11,90 | 0,68% | 43.787,00 |
27.05.2024 | 11,74 | 11,84 | 11,74 | 11,82 | 1,20% | 23.206,00 |
24.05.2024 | 11,74 | 11,84 | 11,66 | 11,68 | -1,02% | 45.946,00 |
23.05.2024 | 11,90 | 11,98 | 11,80 | 11,80 | -0,34% | 32.210,00 |
22.05.2024 | 11,74 | 11,92 | 11,74 | 11,84 | 0,85% | 37.394,00 |
21.05.2024 | 11,90 | 11,92 | 11,68 | 11,74 | -1,18% | 32.675,00 |
20.05.2024 | 11,84 | 12,00 | 11,62 | 11,88 | -4,04% | 51.144,00 |
17.05.2024 | 12,36 | 12,46 | 12,30 | 12,38 | 0,16% | 24.334,00 |
16.05.2024 | 12,34 | 12,44 | 12,30 | 12,36 | 0,65% | 37.256,00 |
15.05.2024 | 12,30 | 12,34 | 12,22 | 12,28 | 0,49% | 14.513,00 |
14.05.2024 | 12,10 | 12,22 | 12,08 | 12,22 | 0,83% | 16.569,00 |
13.05.2024 | 12,18 | 12,18 | 12,06 | 12,12 | 0,00% | 21.246,00 |
10.05.2024 | 12,08 | 12,20 | 12,08 | 12,12 | 0,17% | 11.898,00 |
09.05.2024 | 12,14 | 12,16 | 12,08 | 12,10 | 0,50% | 6.509,00 |
08.05.2024 | 12,10 | 12,16 | 12,02 | 12,04 | -0,33% | 8.673,00 |
07.05.2024 | 12,04 | 12,20 | 12,04 | 12,08 | 0,67% | 19.525,00 |
06.05.2024 | 12,00 | 12,10 | 11,96 | 12,00 | 0,33% | 21.911,00 |
03.05.2024 | 12,00 | 12,00 | 11,90 | 11,96 | 0,50% | 9.757,00 |
02.05.2024 | 12,00 | 12,04 | 11,90 | 11,90 | -0,17% | 13.689,00 |
30.04.2024 | 12,20 | 12,28 | 11,90 | 11,92 | -2,61% | 39.903,00 |
29.04.2024 | 12,20 | 12,30 | 12,10 | 12,24 | 0,16% | 23.940,00 |
26.04.2024 | 12,10 | 12,26 | 12,10 | 12,22 | 1,16% | 14.174,00 |
25.04.2024 | 12,14 | 12,24 | 12,04 | 12,08 | -0,98% | 19.735,00 |
24.04.2024 | 12,46 | 12,46 | 12,16 | 12,20 | -1,61% | 26.631,00 |
23.04.2024 | 12,34 | 12,46 | 12,30 | 12,40 | 0,81% | 36.317,00 |
22.04.2024 | 12,16 | 12,32 | 12,16 | 12,30 | 1,15% | 24.690,00 |
19.04.2024 | 12,18 | 12,20 | 12,08 | 12,16 | -0,33% | 18.406,00 |
18.04.2024 | 12,06 | 12,20 | 12,06 | 12,20 | 0,83% | 20.287,00 |
17.04.2024 | 11,94 | 12,16 | 11,94 | 12,10 | 1,17% | 25.060,00 |
16.04.2024 | 12,00 | 12,04 | 11,92 | 11,96 | -0,66% | 11.851,00 |
15.04.2024 | 12,20 | 12,22 | 12,00 | 12,04 | -0,82% | 20.810,00 |
12.04.2024 | 12,18 | 12,26 | 12,12 | 12,14 | 0,00% | 10.022,00 |
11.04.2024 | 11,92 | 12,16 | 11,92 | 12,14 | 1,17% | 11.771,00 |
10.04.2024 | 12,20 | 12,24 | 11,90 | 12,00 | -0,99% | 41.890,00 |
09.04.2024 | 12,24 | 12,32 | 12,10 | 12,12 | -0,49% | 29.182,00 |
08.04.2024 | 12,40 | 12,40 | 12,18 | 12,18 | -1,46% | 24.101,00 |
05.04.2024 | 12,26 | 12,36 | 12,16 | 12,36 | 0,98% | 25.775,00 |
04.04.2024 | 11,84 | 12,30 | 11,84 | 12,24 | 4,08% | 56.105,00 |
03.04.2024 | 11,66 | 11,78 | 11,66 | 11,76 | 0,68% | 13.314,00 |
02.04.2024 | 11,82 | 11,82 | 11,64 | 11,68 | -0,17% | 21.095,00 |
28.03.2024 | 11,65 | 11,80 | 11,65 | 11,70 | 0,43% | 13.920,00 |
27.03.2024 | 11,60 | 11,80 | 11,60 | 11,65 | 0,00% | 13.764,00 |
26.03.2024 | 11,60 | 11,75 | 11,60 | 11,65 | 0,00% | 17.606,00 |
25.03.2024 | 11,75 | 11,80 | 11,60 | 11,65 | 0,00% | 17.138,00 |
22.03.2024 | 11,80 | 11,80 | 11,60 | 11,65 | -1,27% | 18.320,00 |
21.03.2024 | 11,75 | 11,90 | 11,65 | 11,80 | 1,29% | 19.201,00 |
20.03.2024 | 11,75 | 11,75 | 11,65 | 11,65 | -0,85% | 17.555,00 |
19.03.2024 | 11,75 | 11,80 | 11,70 | 11,75 | 0,43% | 15.592,00 |
18.03.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | 25.082,00 |
15.03.2024 | 11,65 | 11,90 | 11,55 | 11,80 | 3,06% | 58.815,00 |
14.03.2024 | 11,60 | 11,65 | 11,40 | 11,45 | -0,87% | 37.870,00 |
13.03.2024 | 11,55 | 11,60 | 11,45 | 11,55 | 0,87% | 19.598,00 |
12.03.2024 | 11,60 | 11,60 | 11,45 | 11,45 | -0,43% | 23.510,00 |
11.03.2024 | 11,50 | 11,55 | 11,45 | 11,50 | 0,44% | 24.841,00 |
08.03.2024 | 11,40 | 11,45 | 11,30 | 11,45 | 1,33% | 28.972,00 |
07.03.2024 | 11,25 | 11,50 | 11,20 | 11,30 | 0,44% | 56.629,00 |
06.03.2024 | 11,00 | 11,60 | 11,00 | 11,25 | 2,27% | 114.499,00 |