11,450€
-0,09%
Echtzeit-Aktienkurs TINC COMM. VA
Bid:
Ask:
Aktienkurse zur TINC COMM. VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |