11,190€
1,91%
Echtzeit-Aktienkurs TINC Comm. VA
Bid:
Ask:
Aktienkurse zur TINC Comm. VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,28 | 11,28 | 11,12 | 11,16 | 1,64% | - |
| 13.02.2026 | 10,90 | 11,00 | 10,90 | 10,98 | 0,37% | 15.699,00 |
| 12.02.2026 | 11,10 | 11,10 | 10,90 | 10,94 | -0,55% | 15.140,00 |
| 11.02.2026 | 10,88 | 11,10 | 10,86 | 11,00 | 1,48% | 42.730,00 |
| 10.02.2026 | 10,86 | 10,88 | 10,78 | 10,84 | 0,56% | 8.842,00 |
| 09.02.2026 | 10,76 | 10,86 | 10,74 | 10,78 | 0,19% | 13.823,00 |
| 06.02.2026 | 10,74 | 10,80 | 10,66 | 10,76 | 0,19% | 12.773,00 |
| 05.02.2026 | 10,76 | 10,78 | 10,70 | 10,74 | 0,00% | 8.802,00 |
| 04.02.2026 | 10,74 | 10,76 | 10,70 | 10,74 | 0,00% | 17.289,00 |
| 03.02.2026 | 10,74 | 10,78 | 10,68 | 10,74 | 0,19% | 10.212,00 |
| 02.02.2026 | 10,62 | 10,74 | 10,62 | 10,72 | 0,94% | 22.337,00 |
| 30.01.2026 | 10,62 | 10,66 | 10,62 | 10,62 | 0,00% | 33.928,00 |
| 29.01.2026 | 10,66 | 10,68 | 10,62 | 10,62 | -0,65% | 14.427,00 |
| 28.01.2026 | 10,67 | 10,69 | 10,64 | 10,69 | 0,66% | - |
| 27.01.2026 | 10,54 | 10,64 | 10,54 | 10,62 | 0,95% | 13.468,00 |
| 26.01.2026 | 10,58 | 10,58 | 10,52 | 10,52 | -0,38% | 20.183,00 |
| 23.01.2026 | 10,62 | 10,62 | 10,54 | 10,56 | -0,56% | 8.954,00 |
| 22.01.2026 | 10,58 | 10,62 | 10,54 | 10,62 | 0,95% | 12.321,00 |
| 21.01.2026 | 10,50 | 10,56 | 10,46 | 10,52 | 0,19% | 17.577,00 |
| 20.01.2026 | 10,58 | 10,58 | 10,48 | 10,50 | -1,13% | 30.571,00 |
| 19.01.2026 | 10,72 | 10,72 | 10,60 | 10,62 | -0,38% | 47.722,00 |
| 16.01.2026 | 10,64 | 10,68 | 10,60 | 10,66 | 0,76% | 12.472,00 |
| 15.01.2026 | 10,58 | 10,68 | 10,58 | 10,58 | 0,00% | 30.056,00 |
| 14.01.2026 | 10,50 | 10,58 | 10,50 | 10,58 | 0,76% | 10.362,00 |
| 13.01.2026 | 10,52 | 10,56 | 10,50 | 10,50 | -0,38% | 26.556,00 |
| 12.01.2026 | 10,60 | 10,60 | 10,50 | 10,54 | -0,19% | 13.133,00 |
| 09.01.2026 | 10,60 | 10,62 | 10,50 | 10,56 | -0,38% | 14.242,00 |
| 08.01.2026 | 10,52 | 10,70 | 10,50 | 10,60 | 1,15% | 24.825,00 |
| 07.01.2026 | 10,58 | 10,58 | 10,44 | 10,48 | -0,76% | 33.513,00 |
| 06.01.2026 | 10,66 | 10,66 | 10,52 | 10,56 | -0,56% | 21.777,00 |
| 05.01.2026 | 10,70 | 10,70 | 10,54 | 10,62 | -0,19% | 22.326,00 |
| 02.01.2026 | 10,58 | 10,68 | 10,56 | 10,64 | 0,57% | 17.095,00 |
| 31.12.2025 | 10,56 | 10,58 | 10,50 | 10,58 | 0,19% | 12.313,00 |
| 30.12.2025 | 10,52 | 10,56 | 10,50 | 10,56 | 0,38% | 26.149,00 |
| 29.12.2025 | 10,50 | 10,58 | 10,46 | 10,52 | 0,38% | 31.696,00 |
| 24.12.2025 | 10,44 | 10,50 | 10,40 | 10,48 | -0,19% | 14.160,00 |
| 23.12.2025 | 10,50 | 10,54 | 10,44 | 10,50 | 0,38% | 17.128,00 |
| 22.12.2025 | 10,44 | 10,52 | 10,44 | 10,46 | 0,19% | 27.676,00 |
| 19.12.2025 | 10,40 | 10,52 | 10,38 | 10,44 | 0,58% | 30.382,00 |
| 18.12.2025 | 10,34 | 10,40 | 10,32 | 10,38 | 0,58% | 22.645,00 |
| 17.12.2025 | 10,44 | 10,44 | 10,32 | 10,32 | -0,77% | 24.988,00 |
| 16.12.2025 | 10,46 | 10,54 | 10,40 | 10,40 | -0,38% | 31.737,00 |
| 15.12.2025 | 10,36 | 10,48 | 10,34 | 10,44 | 1,36% | 147.590,00 |
| 12.12.2025 | 10,32 | 10,36 | 10,28 | 10,30 | 0,00% | 16.313,00 |
| 11.12.2025 | 10,30 | 10,32 | 10,28 | 10,30 | 0,19% | 16.409,00 |
| 10.12.2025 | 10,34 | 10,34 | 10,28 | 10,28 | -0,58% | 20.425,00 |
| 09.12.2025 | 10,32 | 10,40 | 10,30 | 10,34 | 0,00% | 25.346,00 |
| 08.12.2025 | 10,36 | 10,40 | 10,32 | 10,34 | -0,19% | 28.148,00 |
| 05.12.2025 | 10,34 | 10,38 | 10,30 | 10,36 | 0,39% | 9.934,00 |
| 04.12.2025 | 10,30 | 10,32 | 10,26 | 10,32 | 0,39% | 29.948,00 |
| 03.12.2025 | 10,30 | 10,30 | 10,24 | 10,28 | 0,19% | 7.401,00 |
| 02.12.2025 | 10,40 | 10,40 | 10,22 | 10,26 | -1,35% | 50.195,00 |
| 01.12.2025 | 10,46 | 10,46 | 10,40 | 10,40 | -0,57% | 17.946,00 |
| 28.11.2025 | 10,38 | 10,46 | 10,38 | 10,46 | 0,97% | 18.405,00 |
| 27.11.2025 | 10,36 | 10,40 | 10,26 | 10,36 | 0,39% | 25.218,00 |
| 26.11.2025 | 10,30 | 10,40 | 10,22 | 10,32 | 0,19% | 51.700,00 |
| 25.11.2025 | 10,30 | 10,36 | 10,22 | 10,30 | -0,19% | 45.946,00 |
| 24.11.2025 | 10,32 | 10,36 | 10,26 | 10,32 | 0,19% | 11.365,00 |
| 21.11.2025 | 10,20 | 10,38 | 10,14 | 10,30 | 0,78% | 39.854,00 |
| 20.11.2025 | 10,34 | 10,34 | 10,18 | 10,22 | -0,39% | 31.576,00 |
| 19.11.2025 | 10,28 | 10,28 | 10,16 | 10,26 | 0,00% | 14.191,00 |
| 18.11.2025 | 10,24 | 10,32 | 10,16 | 10,26 | -0,19% | 41.306,00 |
| 17.11.2025 | 10,30 | 10,34 | 10,22 | 10,28 | -0,19% | 18.686,00 |
| 14.11.2025 | 10,36 | 10,36 | 10,24 | 10,30 | -0,58% | 21.828,00 |
| 13.11.2025 | 10,38 | 10,44 | 10,32 | 10,36 | -0,19% | 25.861,00 |
| 12.11.2025 | 10,40 | 10,40 | 10,34 | 10,38 | -0,19% | 7.835,00 |
| 11.11.2025 | 10,40 | 10,44 | 10,36 | 10,40 | -0,19% | 18.492,00 |
| 10.11.2025 | 10,32 | 10,50 | 10,30 | 10,42 | 2,16% | 47.271,00 |
| 07.11.2025 | 10,18 | 10,20 | 10,12 | 10,20 | 0,39% | 12.689,00 |
| 06.11.2025 | 10,22 | 10,26 | 10,12 | 10,16 | 0,00% | 20.600,00 |
| 04.11.2025 | 10,16 | 10,16 | 10,10 | 10,16 | -0,20% | 22.990,00 |
| 03.11.2025 | 10,20 | 10,22 | 10,14 | 10,18 | -0,20% | 25.132,00 |
| 31.10.2025 | 10,22 | 10,26 | 10,18 | 10,20 | -0,20% | 26.962,00 |
| 30.10.2025 | 10,24 | 10,28 | 10,22 | 10,22 | -0,20% | 23.598,00 |
| 29.10.2025 | 10,30 | 10,30 | 10,24 | 10,24 | -0,19% | 20.409,00 |
| 28.10.2025 | 10,28 | 10,30 | 10,26 | 10,26 | -0,39% | 8.582,00 |
| 27.10.2025 | 10,34 | 10,44 | 10,30 | 10,30 | -0,19% | 45.790,00 |
| 24.10.2025 | 10,38 | 10,38 | 10,32 | 10,32 | -0,19% | 9.589,00 |
| 23.10.2025 | 10,38 | 10,44 | 10,30 | 10,34 | -0,58% | 17.663,00 |
| 22.10.2025 | 10,44 | 10,48 | 10,36 | 10,40 | -0,38% | 28.852,00 |
| 21.10.2025 | 10,40 | 10,46 | 10,38 | 10,44 | 0,58% | 18.576,00 |
| 20.10.2025 | 10,34 | 10,44 | 10,32 | 10,38 | 0,97% | 24.130,00 |
| 17.10.2025 | 10,34 | 10,36 | 10,28 | 10,28 | -0,96% | 34.797,00 |
| 16.10.2025 | 10,36 | 10,38 | 10,34 | 10,38 | 0,39% | 12.343,00 |
| 15.10.2025 | 10,36 | 10,38 | 10,28 | 10,34 | 0,58% | 13.539,00 |
| 14.10.2025 | 10,28 | 10,30 | 10,24 | 10,28 | -0,39% | 14.004,00 |
| 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 |