10,540€
-0,38%
Echtzeit-Aktienkurs TINC COMM. VA
Bid:
Ask:
Aktienkurse zur TINC COMM. VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 10,52 | 10,56 | 10,42 | 10,54 | -0,38% | 11.971,00 |
| 01.04.2025 | 10,58 | 10,60 | 10,50 | 10,58 | 0,57% | 6.535,00 |
| 31.03.2025 | 10,72 | 10,72 | 10,42 | 10,52 | -1,13% | 17.925,00 |
| 28.03.2025 | 10,60 | 10,80 | 10,60 | 10,64 | 0,95% | 21.033,00 |
| 27.03.2025 | 10,54 | 10,60 | 10,48 | 10,54 | 0,19% | 13.531,00 |
| 26.03.2025 | 10,58 | 10,62 | 10,50 | 10,52 | -0,19% | 13.191,00 |
| 25.03.2025 | 10,52 | 10,68 | 10,52 | 10,54 | -0,57% | 10.663,00 |
| 24.03.2025 | 10,66 | 10,68 | 10,52 | 10,60 | -0,19% | 17.806,00 |
| 21.03.2025 | 10,60 | 10,70 | 10,52 | 10,62 | 0,38% | 12.446,00 |
| 20.03.2025 | 10,68 | 10,68 | 10,56 | 10,58 | -0,75% | 12.979,00 |
| 19.03.2025 | 10,68 | 10,72 | 10,62 | 10,66 | -0,19% | 6.606,00 |
| 18.03.2025 | 10,64 | 10,70 | 10,62 | 10,68 | 0,38% | 7.008,00 |
| 17.03.2025 | 10,66 | 10,72 | 10,64 | 10,64 | 0,38% | 10.946,00 |
| 14.03.2025 | 10,60 | 10,68 | 10,50 | 10,60 | 0,19% | 19.520,00 |
| 13.03.2025 | 10,64 | 10,64 | 10,52 | 10,58 | 0,19% | 13.026,00 |
| 12.03.2025 | 10,44 | 10,72 | 10,44 | 10,56 | 2,13% | 33.359,00 |
| 11.03.2025 | 10,32 | 10,38 | 10,20 | 10,34 | 0,78% | 23.999,00 |
| 10.03.2025 | 10,30 | 10,36 | 10,20 | 10,26 | -1,16% | 16.114,00 |
| 07.03.2025 | 10,20 | 10,40 | 10,20 | 10,38 | 1,37% | 20.359,00 |
| 06.03.2025 | 10,24 | 10,30 | 10,16 | 10,24 | 0,20% | 15.945,00 |
| 05.03.2025 | 10,36 | 10,44 | 10,22 | 10,22 | -1,35% | 15.372,00 |
| 04.03.2025 | 10,28 | 10,38 | 10,20 | 10,36 | 0,58% | 33.141,00 |
| 03.03.2025 | 10,38 | 10,46 | 10,30 | 10,30 | -0,77% | 18.962,00 |
| 28.02.2025 | 10,44 | 10,50 | 10,30 | 10,38 | -0,57% | 23.233,00 |
| 27.02.2025 | 10,44 | 10,50 | 10,42 | 10,44 | -0,57% | 10.729,00 |
| 26.02.2025 | 10,50 | 10,56 | 10,48 | 10,50 | 0,00% | 9.771,00 |
| 25.02.2025 | 10,62 | 10,70 | 10,44 | 10,50 | -1,13% | 26.438,00 |
| 24.02.2025 | 10,66 | 10,70 | 10,60 | 10,62 | -0,56% | 15.068,00 |
| 21.02.2025 | 10,70 | 10,72 | 10,62 | 10,68 | -0,74% | 6.623,00 |
| 20.02.2025 | 10,74 | 10,76 | 10,66 | 10,76 | 0,19% | 8.113,00 |
| 19.02.2025 | 10,70 | 10,80 | 10,70 | 10,74 | 0,37% | 10.457,00 |
| 18.02.2025 | 10,62 | 10,74 | 10,56 | 10,70 | 0,94% | 15.585,00 |
| 17.02.2025 | 10,58 | 10,64 | 10,52 | 10,60 | 0,19% | 9.588,00 |
| 14.02.2025 | 10,52 | 10,68 | 10,46 | 10,58 | 0,38% | 23.282,00 |
| 13.02.2025 | 10,48 | 10,60 | 10,46 | 10,54 | 0,76% | 12.162,00 |
| 12.02.2025 | 10,50 | 10,54 | 10,40 | 10,46 | -0,19% | 24.382,00 |
| 11.02.2025 | 10,62 | 10,66 | 10,46 | 10,48 | -1,69% | 34.036,00 |
| 10.02.2025 | 10,70 | 10,74 | 10,62 | 10,66 | 0,19% | 15.468,00 |
| 07.02.2025 | 10,66 | 10,72 | 10,56 | 10,64 | -0,19% | 17.383,00 |
| 06.02.2025 | 10,80 | 10,84 | 10,66 | 10,66 | -1,30% | 15.535,00 |
| 05.02.2025 | 10,52 | 10,82 | 10,46 | 10,80 | 2,86% | 44.483,00 |
| 04.02.2025 | 10,60 | 10,60 | 10,44 | 10,50 | -0,94% | 15.138,00 |
| 03.02.2025 | 10,56 | 10,70 | 10,52 | 10,60 | -0,38% | 27.427,00 |
| 31.01.2025 | 10,56 | 10,70 | 10,56 | 10,64 | 1,33% | 11.140,00 |
| 30.01.2025 | 10,52 | 10,60 | 10,50 | 10,50 | -0,38% | 16.351,00 |
| 29.01.2025 | 10,56 | 10,56 | 10,48 | 10,54 | 0,57% | 10.413,00 |
| 28.01.2025 | 10,44 | 10,54 | 10,34 | 10,48 | 0,58% | 16.927,00 |
| 27.01.2025 | 10,20 | 10,46 | 10,20 | 10,42 | 2,76% | 29.983,00 |
| 24.01.2025 | 10,22 | 10,28 | 10,12 | 10,14 | -0,98% | 35.332,00 |
| 23.01.2025 | 10,34 | 10,34 | 10,22 | 10,24 | -0,97% | 19.292,00 |
| 22.01.2025 | 10,38 | 10,40 | 10,30 | 10,34 | -0,19% | 24.288,00 |
| 21.01.2025 | 10,52 | 10,52 | 10,30 | 10,36 | -1,33% | 39.419,00 |
| 20.01.2025 | 10,62 | 10,66 | 10,50 | 10,50 | -0,94% | 28.428,00 |
| 17.01.2025 | 10,64 | 10,70 | 10,50 | 10,60 | -0,38% | 33.327,00 |
| 16.01.2025 | 10,70 | 10,72 | 10,64 | 10,64 | -0,37% | 13.312,00 |
| 15.01.2025 | 10,66 | 10,74 | 10,60 | 10,68 | 0,38% | 28.456,00 |
| 14.01.2025 | 10,70 | 10,72 | 10,62 | 10,64 | -0,56% | 12.678,00 |
| 13.01.2025 | 10,74 | 10,74 | 10,62 | 10,70 | 0,00% | 26.429,00 |
| 10.01.2025 | 10,86 | 10,86 | 10,68 | 10,70 | -1,11% | 28.850,00 |
| 09.01.2025 | 10,84 | 10,84 | 10,72 | 10,82 | -0,18% | 17.800,00 |
| 08.01.2025 | 10,90 | 10,92 | 10,80 | 10,84 | -0,37% | 21.916,00 |
| 07.01.2025 | 10,90 | 10,96 | 10,88 | 10,88 | -0,55% | 21.753,00 |
| 06.01.2025 | 11,00 | 11,02 | 10,90 | 10,94 | -0,36% | 19.393,00 |
| 03.01.2025 | 11,06 | 11,08 | 10,94 | 10,98 | -0,54% | 10.939,00 |
| 02.01.2025 | 11,00 | 11,06 | 10,98 | 11,04 | 0,18% | 7.093,00 |
| 31.12.2024 | 10,96 | 11,06 | 10,92 | 11,02 | 0,73% | 4.249,00 |
| 30.12.2024 | 11,02 | 11,02 | 10,92 | 10,94 | -1,08% | 15.195,00 |
| 27.12.2024 | 10,94 | 11,08 | 10,94 | 11,06 | 1,28% | 15.828,00 |
| 24.12.2024 | 10,90 | 11,02 | 10,86 | 10,92 | 0,37% | 14.132,00 |
| 23.12.2024 | 11,02 | 11,04 | 10,86 | 10,88 | -0,55% | 23.987,00 |
| 20.12.2024 | 10,94 | 11,04 | 10,90 | 10,94 | -0,36% | 32.240,00 |
| 19.12.2024 | 11,00 | 11,06 | 10,96 | 10,98 | -0,54% | 23.766,00 |
| 18.12.2024 | 11,04 | 11,08 | 11,02 | 11,04 | 0,18% | 13.314,00 |
| 17.12.2024 | 11,04 | 11,06 | 10,98 | 11,02 | -0,18% | 30.273,00 |
| 16.12.2024 | 11,06 | 11,08 | 11,00 | 11,04 | 0,00% | 18.826,00 |
| 13.12.2024 | 11,08 | 11,08 | 11,00 | 11,04 | -0,18% | 31.459,00 |
| 12.12.2024 | 11,10 | 11,16 | 11,04 | 11,06 | -0,36% | 15.065,00 |
| 11.12.2024 | 11,04 | 11,20 | 11,02 | 11,10 | 0,73% | 21.080,00 |
| 10.12.2024 | 11,04 | 11,04 | 11,00 | 11,02 | -0,36% | 11.122,00 |
| 09.12.2024 | 11,10 | 11,14 | 11,04 | 11,06 | -0,18% | 12.739,00 |
| 06.12.2024 | 11,10 | 11,18 | 11,04 | 11,08 | -0,36% | 8.969,00 |
| 05.12.2024 | 11,02 | 11,12 | 11,00 | 11,12 | 0,72% | 29.417,00 |
| 04.12.2024 | 11,06 | 11,12 | 11,00 | 11,04 | 0,36% | 14.774,00 |
| 03.12.2024 | 11,04 | 11,06 | 11,00 | 11,00 | -0,18% | 13.682,00 |
| 02.12.2024 | 11,06 | 11,14 | 11,00 | 11,02 | -1,08% | 30.336,00 |
| 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 | 0,18% | 16.180,00 |
| 21.11.2024 | 11,16 | 11,18 | 11,04 | 11,06 | -0,90% | 19.167,00 |
| 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 |