10,870€
-0,28%
Echtzeit-Aktienkurs TINC COMM. VA
Bid:
Ask:
Aktienkurse zur TINC COMM. VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 10,90 | 10,96 | 10,84 | 10,86 | -0,37% | 14.085,00 |
| 28.09.2026 | 11,00 | 11,00 | 10,90 | 10,90 | -0,73% | 19.268,00 |
| 25.09.2026 | 10,98 | 11,06 | 10,96 | 10,98 | 0,18% | 26.051,00 |
| 24.09.2026 | 10,96 | 10,98 | 10,90 | 10,96 | -0,18% | 21.030,00 |
| 23.09.2026 | 11,00 | 11,14 | 10,98 | 10,98 | 0,00% | 25.375,00 |
| 22.09.2026 | 11,00 | 11,04 | 10,92 | 10,98 | -0,36% | 17.152,00 |
| 21.09.2026 | 11,00 | 11,06 | 10,96 | 11,02 | 0,00% | 16.323,00 |
| 18.09.2026 | 11,14 | 11,16 | 11,00 | 11,02 | -1,08% | 13.454,00 |
| 17.09.2026 | 11,08 | 11,16 | 11,02 | 11,14 | 1,64% | 18.106,00 |
| 16.09.2026 | 10,90 | 11,00 | 10,90 | 10,96 | 0,74% | 44.464,00 |
| 15.09.2026 | 11,02 | 11,04 | 10,86 | 10,88 | -1,27% | 52.538,00 |
| 14.09.2026 | 11,08 | 11,14 | 11,02 | 11,02 | 0,00% | 24.205,00 |
| 11.09.2026 | 11,08 | 11,16 | 11,02 | 11,02 | 0,00% | 14.181,00 |
| 10.09.2026 | 11,10 | 11,16 | 11,02 | 11,02 | -0,18% | 28.903,00 |
| 09.09.2026 | 11,24 | 11,26 | 11,04 | 11,04 | -1,43% | 24.357,00 |
| 08.09.2026 | 11,16 | 11,28 | 11,10 | 11,20 | 0,18% | 13.471,00 |
| 07.09.2026 | 11,26 | 11,28 | 11,18 | 11,18 | -0,53% | 11.657,00 |
| 04.09.2026 | 11,20 | 11,30 | 11,18 | 11,24 | 0,36% | 12.399,00 |
| 03.09.2026 | 11,08 | 11,26 | 11,08 | 11,20 | 1,08% | 14.353,00 |
| 02.09.2026 | 11,08 | 11,14 | 11,06 | 11,08 | -0,18% | 9.698,00 |
| 01.09.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -0,36% | 12.560,00 |
| 31.08.2026 | 11,20 | 11,22 | 11,12 | 11,14 | -0,89% | 13.610,00 |
| 28.08.2026 | 11,16 | 11,28 | 11,12 | 11,24 | 0,54% | 9.761,00 |
| 27.08.2026 | 11,24 | 11,24 | 11,12 | 11,18 | -0,53% | 10.499,00 |
| 26.08.2026 | 11,18 | 11,26 | 11,14 | 11,24 | 0,18% | 7.078,00 |
| 25.08.2026 | 11,12 | 11,26 | 11,12 | 11,22 | 0,90% | 26.776,00 |
| 24.08.2026 | 11,16 | 11,16 | 11,10 | 11,12 | -0,36% | 12.331,00 |
| 21.08.2026 | 11,14 | 11,16 | 11,10 | 11,16 | 0,00% | 9.918,00 |
| 20.08.2026 | 11,16 | 11,18 | 11,10 | 11,16 | -0,36% | 9.332,00 |
| 19.08.2026 | 11,14 | 11,20 | 11,10 | 11,20 | 0,36% | 17.555,00 |
| 18.08.2026 | 11,26 | 11,26 | 11,16 | 11,16 | -1,06% | 8.911,00 |
| 17.08.2026 | 11,24 | 11,28 | 11,22 | 11,28 | 0,53% | 9.080,00 |
| 14.08.2026 | 11,22 | 11,38 | 11,18 | 11,22 | 0,18% | 14.983,00 |
| 13.08.2026 | 11,28 | 11,28 | 11,20 | 11,20 | -0,18% | 10.033,00 |
| 12.08.2026 | 11,26 | 11,34 | 11,22 | 11,22 | -0,36% | 10.197,00 |
| 11.08.2026 | 11,26 | 11,34 | 11,22 | 11,26 | -0,53% | 8.781,00 |
| 10.08.2026 | 11,30 | 11,36 | 11,26 | 11,32 | 0,35% | 7.890,00 |
| 07.08.2026 | 11,32 | 11,36 | 11,22 | 11,28 | -0,70% | 13.362,00 |
| 06.08.2026 | 11,38 | 11,38 | 11,24 | 11,36 | 0,18% | 14.158,00 |
| 05.08.2026 | 11,42 | 11,52 | 11,34 | 11,34 | -1,05% | 11.193,00 |
| 04.08.2026 | 11,46 | 11,50 | 11,40 | 11,46 | -0,35% | 5.740,00 |
| 03.08.2026 | 11,44 | 11,52 | 11,42 | 11,50 | 1,05% | 6.550,00 |
| 31.07.2026 | 11,44 | 11,50 | 11,38 | 11,38 | -0,18% | 20.308,00 |
| 30.07.2026 | 11,42 | 11,60 | 11,40 | 11,40 | -0,35% | 6.217,00 |
| 29.07.2026 | 11,60 | 11,64 | 11,40 | 11,44 | -1,89% | 7.592,00 |
| 28.07.2026 | 11,42 | 11,66 | 11,42 | 11,66 | 1,92% | 19.618,00 |
| 27.07.2026 | 11,46 | 11,46 | 11,30 | 11,44 | 1,24% | 19.380,00 |
| 24.07.2026 | 11,30 | 11,40 | 11,26 | 11,30 | 0,36% | 11.663,00 |
| 23.07.2026 | 11,40 | 11,46 | 11,26 | 11,26 | -0,71% | 15.882,00 |
| 22.07.2026 | 11,18 | 11,42 | 11,18 | 11,34 | 1,80% | 29.651,00 |
| 21.07.2026 | 11,12 | 11,20 | 11,12 | 11,14 | 0,00% | 4.180,00 |
| 20.07.2026 | 11,12 | 11,20 | 11,12 | 11,14 | 0,18% | 4.996,00 |
| 17.07.2026 | 11,18 | 11,22 | 11,12 | 11,12 | -1,24% | 6.403,00 |
| 16.07.2026 | 11,20 | 11,26 | 11,12 | 11,26 | 0,18% | 16.138,00 |
| 15.07.2026 | 11,24 | 11,26 | 11,20 | 11,24 | -0,18% | 11.335,00 |
| 14.07.2026 | 11,26 | 11,26 | 11,22 | 11,26 | -0,35% | 9.288,00 |
| 13.07.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 0,18% | 8.289,00 |
| 10.07.2026 | 11,30 | 11,34 | 11,24 | 11,28 | -0,18% | 12.339,00 |
| 09.07.2026 | 11,18 | 11,30 | 11,16 | 11,30 | 1,07% | 6.984,00 |
| 08.07.2026 | 11,22 | 11,26 | 11,18 | 11,18 | -0,71% | 19.932,00 |
| 07.07.2026 | 11,22 | 11,28 | 11,22 | 11,26 | 0,18% | 5.069,00 |
| 06.07.2026 | 11,28 | 11,34 | 11,24 | 11,24 | -0,18% | 10.417,00 |
| 03.07.2026 | 11,30 | 11,36 | 11,26 | 11,26 | -0,71% | 21.902,00 |
| 02.07.2026 | 11,34 | 11,40 | 11,34 | 11,34 | -0,35% | 6.263,00 |
| 01.07.2026 | 11,42 | 11,44 | 11,34 | 11,38 | -0,52% | 6.153,00 |
| 30.06.2026 | 11,36 | 11,48 | 11,36 | 11,44 | 1,24% | 7.579,00 |
| 29.06.2026 | 11,38 | 11,46 | 11,30 | 11,30 | -0,70% | 15.019,00 |
| 26.06.2026 | 11,36 | 11,46 | 11,30 | 11,38 | 0,00% | 21.092,00 |
| 25.06.2026 | 11,50 | 11,56 | 11,32 | 11,38 | -1,39% | 23.137,00 |
| 24.06.2026 | 11,68 | 11,76 | 11,44 | 11,54 | -1,20% | 27.942,00 |
| 23.06.2026 | 11,64 | 11,68 | 11,50 | 11,68 | 0,00% | 15.262,00 |
| 22.06.2026 | 11,64 | 11,68 | 11,54 | 11,68 | 0,34% | 14.588,00 |
| 19.06.2026 | 11,66 | 11,66 | 11,60 | 11,64 | 0,00% | 3.462,00 |
| 18.06.2026 | 11,70 | 11,72 | 11,60 | 11,64 | -0,51% | 8.683,00 |
| 17.06.2026 | 11,76 | 11,76 | 11,62 | 11,70 | -0,34% | 11.209,00 |
| 16.06.2026 | 11,90 | 11,90 | 11,74 | 11,74 | -0,68% | 13.004,00 |
| 15.06.2026 | 11,96 | 11,96 | 11,82 | 11,82 | -0,34% | 14.769,00 |
| 12.06.2026 | 11,74 | 11,86 | 11,74 | 11,86 | 0,85% | 19.147,00 |
| 11.06.2026 | 11,74 | 11,82 | 11,70 | 11,76 | -0,34% | 23.019,00 |
| 10.06.2026 | 11,74 | 11,80 | 11,70 | 11,80 | 0,85% | 2.759,00 |
| 09.06.2026 | 11,70 | 11,90 | 11,70 | 11,70 | -0,34% | 16.076,00 |
| 08.06.2026 | 11,80 | 11,90 | 11,72 | 11,74 | -0,68% | 21.868,00 |
| 05.06.2026 | 11,70 | 11,90 | 11,68 | 11,82 | 1,03% | 14.634,00 |
| 04.06.2026 | 11,60 | 11,74 | 11,54 | 11,70 | 0,52% | 23.413,00 |
| 03.06.2026 | 11,84 | 11,84 | 11,64 | 11,64 | -1,36% | 16.307,00 |
| 02.06.2026 | 11,76 | 11,88 | 11,72 | 11,80 | 0,00% | 13.429,00 |
| 01.06.2026 | 11,80 | 11,90 | 11,80 | 11,80 | 0,00% | 17.400,00 |
| 29.05.2026 | 11,88 | 11,88 | 11,76 | 11,80 | 0,00% | 20.269,00 |
| 28.05.2026 | 11,90 | 11,90 | 11,74 | 11,80 | -0,51% | 25.595,00 |
| 27.05.2026 | 11,94 | 12,00 | 11,86 | 11,86 | -0,67% | 33.918,00 |
| 26.05.2026 | 11,98 | 12,02 | 11,86 | 11,94 | -0,17% | 13.064,00 |
| 25.05.2026 | 11,94 | 12,00 | 11,86 | 11,96 | -2,61% | 29.806,00 |
| 22.05.2026 | 12,14 | 12,28 | 12,14 | 12,28 | 0,99% | 27.826,00 |
| 21.05.2026 | 12,06 | 12,20 | 12,04 | 12,16 | 0,83% | 16.601,00 |
| 20.05.2026 | 12,02 | 12,14 | 11,98 | 12,06 | 0,67% | 13.459,00 |
| 19.05.2026 | 11,90 | 12,02 | 11,84 | 11,98 | 0,84% | 12.771,00 |
| 18.05.2026 | 11,80 | 11,90 | 11,74 | 11,88 | 0,17% | 24.867,00 |
| 15.05.2026 | 11,92 | 12,04 | 11,86 | 11,86 | -1,17% | 7.800,00 |
| 14.05.2026 | 12,06 | 12,06 | 12,00 | 12,00 | 0,00% | 4.713,00 |
| 13.05.2026 | 11,90 | 12,00 | 11,88 | 12,00 | 0,33% | 31.417,00 |