10,500€
0,38%
Echtzeit-Aktienkurs TINC Comm. VA
Bid:
Ask:
Aktienkurse zur TINC Comm. VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 10,18 | 10,18 | 10,12 | 10,14 | -0,20% | 13.880,00 |
| 22.09.2025 | 10,24 | 10,24 | 10,12 | 10,16 | -0,59% | 18.411,00 |
| 19.09.2025 | 10,22 | 10,22 | 10,18 | 10,22 | 0,20% | 4.958,00 |
| 18.09.2025 | 10,18 | 10,24 | 10,18 | 10,20 | 0,39% | 10.863,00 |
| 17.09.2025 | 10,18 | 10,22 | 10,14 | 10,16 | -0,20% | 13.189,00 |
| 16.09.2025 | 10,14 | 10,22 | 10,14 | 10,18 | 0,20% | 11.108,00 |
| 15.09.2025 | 10,16 | 10,20 | 10,12 | 10,16 | 0,20% | 16.866,00 |
| 12.09.2025 | 10,24 | 10,24 | 10,14 | 10,14 | -0,59% | 13.936,00 |
| 11.09.2025 | 10,30 | 10,36 | 10,20 | 10,20 | -0,58% | 26.250,00 |
| 10.09.2025 | 10,10 | 10,34 | 10,10 | 10,26 | 1,99% | 63.705,00 |
| 09.09.2025 | 10,08 | 10,08 | 10,02 | 10,06 | -0,20% | 24.755,00 |
| 08.09.2025 | 10,08 | 10,08 | 10,02 | 10,08 | 0,60% | 19.923,00 |
| 05.09.2025 | 10,06 | 10,08 | 10,02 | 10,02 | -0,20% | 13.752,00 |
| 04.09.2025 | 10,04 | 10,14 | 10,04 | 10,04 | 0,20% | 11.299,00 |
| 03.09.2025 | 10,06 | 10,08 | 10,00 | 10,02 | -0,20% | 29.559,00 |
| 02.09.2025 | 10,10 | 10,10 | 10,04 | 10,04 | -0,59% | 23.828,00 |
| 01.09.2025 | 10,10 | 10,14 | 10,08 | 10,10 | 0,00% | 15.481,00 |
| 29.08.2025 | 10,12 | 10,12 | 10,08 | 10,10 | -0,20% | 8.457,00 |
| 28.08.2025 | 10,16 | 10,16 | 10,08 | 10,12 | 0,00% | 18.170,00 |
| 27.08.2025 | 10,10 | 10,16 | 10,10 | 10,12 | 0,20% | 18.391,00 |
| 26.08.2025 | 10,08 | 10,16 | 10,06 | 10,10 | 0,20% | 17.471,00 |
| 25.08.2025 | 10,10 | 10,12 | 10,08 | 10,08 | 0,00% | 20.220,00 |
| 22.08.2025 | 10,10 | 10,16 | 10,08 | 10,08 | -0,40% | 59.994,00 |
| 21.08.2025 | 10,14 | 10,16 | 10,08 | 10,12 | 0,00% | 41.991,00 |
| 20.08.2025 | 10,18 | 10,26 | 10,12 | 10,12 | -0,78% | 25.419,00 |
| 19.08.2025 | 10,16 | 10,22 | 10,16 | 10,20 | 0,20% | 13.781,00 |
| 18.08.2025 | 10,18 | 10,22 | 10,14 | 10,18 | 0,39% | 15.583,00 |
| 15.08.2025 | 10,16 | 10,18 | 10,14 | 10,14 | 0,00% | 9.722,00 |
| 14.08.2025 | 10,16 | 10,20 | 10,14 | 10,14 | 0,00% | 8.648,00 |
| 13.08.2025 | 10,18 | 10,22 | 10,14 | 10,14 | -0,39% | 13.487,00 |
| 12.08.2025 | 10,16 | 10,22 | 10,14 | 10,18 | 0,20% | 17.891,00 |
| 11.08.2025 | 10,20 | 10,22 | 10,16 | 10,16 | -0,39% | 10.797,00 |
| 08.08.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 0,79% | 23.930,00 |
| 07.08.2025 | 10,16 | 10,18 | 10,12 | 10,12 | -0,20% | 13.871,00 |
| 06.08.2025 | 10,10 | 10,18 | 10,10 | 10,14 | 0,40% | 12.789,00 |