10,140€
1,00%
Echtzeit-Aktienkurs TINC COMM. VA
Bid:
Ask:
Aktienkurse zur TINC COMM. VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 10,30 | 10,32 | 10,24 | 10,24 | -0,19% | 14.649,00 |
| 27.06.2025 | 10,32 | 10,32 | 10,22 | 10,26 | 0,00% | 26.565,00 |
| 26.06.2025 | 10,20 | 10,30 | 10,20 | 10,26 | 0,79% | 42.684,00 |
| 25.06.2025 | 10,20 | 10,30 | 10,12 | 10,18 | -0,20% | 49.877,00 |
| 24.06.2025 | 10,18 | 10,20 | 10,14 | 10,20 | 0,59% | 52.107,00 |
| 23.06.2025 | 10,14 | 10,20 | 10,06 | 10,14 | 0,00% | 36.418,00 |
| 20.06.2025 | 10,14 | 10,24 | 10,12 | 10,14 | 0,40% | 52.688,00 |
| 19.06.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 1,30% | 95.949,00 |
| 18.06.2025 | 9,98 | 10,12 | 9,85 | 9,97 | -0,70% | 215.940,00 |
| 17.06.2025 | 10,12 | 10,24 | 10,04 | 10,04 | -0,59% | 90.505,00 |
| 16.06.2025 | 10,14 | 10,20 | 10,09 | 10,10 | 0,00% | 46.835,00 |
| 13.06.2025 | 10,12 | 10,14 | 10,06 | 10,10 | -0,20% | 42.527,00 |
| 12.06.2025 | 10,14 | 10,18 | 10,04 | 10,12 | 0,40% | 44.879,00 |
| 11.06.2025 | 10,18 | 10,22 | 10,02 | 10,08 | -0,79% | 62.599,00 |
| 10.06.2025 | 10,26 | 10,26 | 10,12 | 10,16 | -0,20% | 37.496,00 |
| 09.06.2025 | 10,22 | 10,30 | 10,18 | 10,18 | 0,20% | 33.842,00 |
| 06.06.2025 | 10,30 | 10,32 | 10,16 | 10,16 | -1,74% | 44.699,00 |
| 05.06.2025 | 10,70 | 10,70 | 10,28 | 10,34 | -1,76% | 70.305,00 |
| 04.06.2025 | 10,31 | 10,64 | 10,06 | 10,53 | 1,67% | 103.451,00 |
| 03.06.2025 | 10,41 | 10,45 | 10,33 | 10,35 | 0,00% | 11.234,00 |
| 02.06.2025 | 10,47 | 10,49 | 10,24 | 10,35 | -1,28% | 25.534,00 |
| 30.05.2025 | 10,51 | 10,58 | 10,47 | 10,49 | -0,37% | 8.872,00 |
| 29.05.2025 | 10,51 | 10,58 | 10,49 | 10,53 | 0,92% | 7.214,00 |
| 28.05.2025 | 10,45 | 10,60 | 10,43 | 10,43 | -0,18% | 19.289,00 |
| 27.05.2025 | 10,66 | 10,66 | 10,35 | 10,45 | -2,34% | 26.574,00 |
| 26.05.2025 | 10,58 | 10,78 | 10,53 | 10,70 | -2,12% | 37.364,00 |
| 23.05.2025 | 10,87 | 10,97 | 10,80 | 10,93 | 0,90% | 16.207,00 |
| 22.05.2025 | 10,93 | 10,93 | 10,80 | 10,83 | -0,71% | 12.320,00 |
| 21.05.2025 | 10,87 | 10,93 | 10,85 | 10,91 | 0,36% | 6.429,00 |
| 20.05.2025 | 10,89 | 10,97 | 10,87 | 10,87 | -0,17% | 15.410,00 |
| 19.05.2025 | 10,87 | 10,93 | 10,80 | 10,89 | 0,71% | 16.437,00 |
| 16.05.2025 | 10,81 | 10,91 | 10,76 | 10,81 | 0,18% | 16.813,00 |
| 15.05.2025 | 10,80 | 10,81 | 10,72 | 10,80 | 0,18% | 12.593,00 |
| 14.05.2025 | 10,74 | 10,85 | 10,70 | 10,78 | 0,54% | 5.381,00 |
| 13.05.2025 | 10,72 | 10,80 | 10,68 | 10,72 | 0,37% | 5.916,00 |
| 12.05.2025 | 10,72 | 10,80 | 10,68 | 10,68 | 0,18% | 11.598,00 |
| 09.05.2025 | 10,74 | 10,74 | 10,60 | 10,66 | 0,00% | 16.803,00 |
| 08.05.2025 | 10,81 | 10,83 | 10,64 | 10,66 | -1,25% | 14.225,00 |
| 07.05.2025 | 10,74 | 10,87 | 10,68 | 10,80 | 0,54% | 11.900,00 |
| 06.05.2025 | 10,66 | 10,87 | 10,58 | 10,74 | 0,90% | 20.569,00 |
| 05.05.2025 | 10,60 | 10,72 | 10,58 | 10,64 | 0,73% | 13.305,00 |
| 02.05.2025 | 10,51 | 10,60 | 10,51 | 10,56 | 0,74% | 14.048,00 |
| 30.04.2025 | 10,47 | 10,49 | 10,43 | 10,49 | 0,18% | 8.239,00 |
| 29.04.2025 | 10,47 | 10,47 | 10,39 | 10,47 | 0,56% | 5.689,00 |
| 28.04.2025 | 10,37 | 10,49 | 10,37 | 10,41 | 0,55% | 13.639,00 |
| 25.04.2025 | 10,35 | 10,39 | 10,29 | 10,35 | 0,19% | 4.624,00 |
| 24.04.2025 | 10,33 | 10,37 | 10,26 | 10,33 | 0,37% | 10.738,00 |
| 23.04.2025 | 10,22 | 10,31 | 10,18 | 10,29 | 1,14% | 12.801,00 |
| 22.04.2025 | 10,14 | 10,26 | 10,10 | 10,18 | 0,76% | 17.134,00 |
| 17.04.2025 | 10,18 | 10,22 | 10,10 | 10,10 | -0,76% | 15.768,00 |
| 16.04.2025 | 10,12 | 10,26 | 10,12 | 10,18 | 0,19% | 10.163,00 |
| 15.04.2025 | 10,10 | 10,24 | 10,04 | 10,16 | 0,76% | 12.420,00 |
| 14.04.2025 | 9,95 | 10,18 | 9,95 | 10,08 | 1,76% | 28.543,00 |
| 11.04.2025 | 9,91 | 9,99 | 9,79 | 9,91 | 0,39% | 10.039,00 |
| 10.04.2025 | 10,12 | 10,12 | 9,85 | 9,87 | 1,19% | 28.870,00 |
| 09.04.2025 | 9,95 | 9,95 | 9,75 | 9,75 | -2,51% | 12.032,00 |
| 08.04.2025 | 9,93 | 10,01 | 9,83 | 10,01 | 1,37% | 24.139,00 |
| 07.04.2025 | 9,77 | 9,99 | 9,54 | 9,87 | 0,00% | 75.763,00 |
| 04.04.2025 | 10,08 | 10,08 | 9,87 | 9,87 | -2,10% | 40.493,00 |
| 03.04.2025 | 10,10 | 10,22 | 10,02 | 10,08 | -0,76% | 17.339,00 |
| 02.04.2025 | 10,14 | 10,18 | 10,04 | 10,16 | -0,37% | 11.972,00 |
| 01.04.2025 | 10,20 | 10,22 | 10,12 | 10,20 | 0,57% | 6.535,00 |
| 31.03.2025 | 10,33 | 10,33 | 10,04 | 10,14 | -1,13% | 17.925,00 |
| 28.03.2025 | 10,22 | 10,41 | 10,22 | 10,26 | 0,94% | 21.033,00 |
| 27.03.2025 | 10,16 | 10,22 | 10,10 | 10,16 | 0,20% | 13.531,00 |
| 26.03.2025 | 10,20 | 10,24 | 10,12 | 10,14 | -0,20% | 13.191,00 |
| 25.03.2025 | 10,14 | 10,29 | 10,14 | 10,16 | -0,57% | 10.663,00 |
| 24.03.2025 | 10,27 | 10,29 | 10,14 | 10,22 | -0,19% | 17.806,00 |
| 21.03.2025 | 10,22 | 10,31 | 10,14 | 10,24 | 0,38% | 12.446,00 |
| 20.03.2025 | 10,29 | 10,29 | 10,18 | 10,20 | -0,75% | 12.979,00 |
| 19.03.2025 | 10,29 | 10,33 | 10,22 | 10,27 | -0,19% | 6.606,00 |
| 18.03.2025 | 10,26 | 10,31 | 10,24 | 10,29 | 0,38% | 7.008,00 |
| 17.03.2025 | 10,27 | 10,33 | 10,26 | 10,26 | 0,37% | 10.946,00 |
| 14.03.2025 | 10,22 | 10,29 | 10,12 | 10,22 | 0,20% | 19.520,00 |
| 13.03.2025 | 10,26 | 10,26 | 10,14 | 10,20 | 0,19% | 13.025,00 |
| 12.03.2025 | 10,06 | 10,33 | 10,06 | 10,18 | 2,13% | 33.359,00 |
| 11.03.2025 | 9,95 | 10,01 | 9,83 | 9,97 | 0,78% | 23.999,00 |
| 10.03.2025 | 9,93 | 9,99 | 9,83 | 9,89 | -1,16% | 16.114,00 |
| 07.03.2025 | 9,83 | 10,02 | 9,83 | 10,01 | 1,37% | 20.359,00 |
| 06.03.2025 | 9,87 | 9,93 | 9,79 | 9,87 | 0,20% | 15.945,00 |
| 05.03.2025 | 9,99 | 10,06 | 9,85 | 9,85 | -1,35% | 15.409,00 |
| 04.03.2025 | 9,91 | 10,01 | 9,83 | 9,99 | 0,58% | 33.141,00 |
| 03.03.2025 | 10,01 | 10,08 | 9,93 | 9,93 | -0,78% | 18.962,00 |
| 28.02.2025 | 10,06 | 10,12 | 9,93 | 10,01 | -0,57% | 23.233,00 |
| 27.02.2025 | 10,06 | 10,12 | 10,04 | 10,06 | -0,57% | 10.729,00 |
| 26.02.2025 | 10,12 | 10,18 | 10,10 | 10,12 | 0,00% | 9.771,00 |
| 25.02.2025 | 10,24 | 10,31 | 10,06 | 10,12 | -1,13% | 26.438,00 |
| 24.02.2025 | 10,27 | 10,31 | 10,22 | 10,24 | -0,56% | 15.068,00 |
| 21.02.2025 | 10,31 | 10,33 | 10,24 | 10,29 | -0,74% | 6.624,00 |
| 20.02.2025 | 10,35 | 10,37 | 10,27 | 10,37 | 0,18% | 8.113,00 |
| 19.02.2025 | 10,31 | 10,41 | 10,31 | 10,35 | 0,38% | 10.457,00 |
| 18.02.2025 | 10,24 | 10,35 | 10,18 | 10,31 | 0,94% | 15.585,00 |
| 17.02.2025 | 10,20 | 10,26 | 10,14 | 10,22 | 0,20% | 9.588,00 |
| 14.02.2025 | 10,14 | 10,29 | 10,08 | 10,20 | 0,37% | 23.282,00 |
| 13.02.2025 | 10,10 | 10,22 | 10,08 | 10,16 | 0,76% | 12.249,00 |
| 12.02.2025 | 10,12 | 10,16 | 10,02 | 10,08 | -0,19% | 24.382,00 |
| 11.02.2025 | 10,24 | 10,27 | 10,08 | 10,10 | -1,68% | 34.036,00 |
| 10.02.2025 | 10,31 | 10,35 | 10,24 | 10,27 | 0,19% | 15.468,00 |
| 07.02.2025 | 10,27 | 10,33 | 10,18 | 10,26 | -0,18% | 17.383,00 |
| 06.02.2025 | 10,41 | 10,45 | 10,27 | 10,27 | -1,30% | 15.535,00 |