10,590€
-0,09%
Echtzeit-Aktienkurs TINC COMM. VA
Bid:
Ask:
Aktienkurse zur TINC COMM. VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,60 | 10,68 | 10,54 | 10,58 | -0,19% | 17.769,00 |
| 11.11.2026 | 10,52 | 10,62 | 10,52 | 10,60 | 1,15% | 8.848,00 |
| 10.11.2026 | 10,52 | 10,56 | 10,48 | 10,48 | 0,19% | 11.283,00 |
| 09.11.2026 | 10,40 | 10,56 | 10,40 | 10,46 | 0,58% | 17.594,00 |
| 06.11.2026 | 10,46 | 10,46 | 10,34 | 10,40 | -0,38% | 18.562,00 |
| 05.11.2026 | 10,46 | 10,54 | 10,40 | 10,44 | 0,00% | 23.689,00 |
| 04.11.2026 | 10,40 | 10,50 | 10,36 | 10,44 | 0,97% | 11.183,00 |
| 03.11.2026 | 10,36 | 10,56 | 10,34 | 10,34 | -0,19% | 42.830,00 |
| 02.11.2026 | 10,32 | 10,42 | 10,28 | 10,36 | 0,39% | 31.039,00 |
| 30.10.2026 | 10,38 | 10,38 | 10,30 | 10,32 | -0,58% | 28.665,00 |
| 29.10.2026 | 10,38 | 10,44 | 10,36 | 10,38 | 0,00% | 14.748,00 |
| 28.10.2026 | 10,46 | 10,48 | 10,38 | 10,38 | -0,38% | 18.152,00 |
| 27.10.2026 | 10,44 | 10,50 | 10,40 | 10,42 | -0,19% | 17.919,00 |
| 26.10.2026 | 10,40 | 10,54 | 10,40 | 10,44 | 0,77% | 17.421,00 |
| 23.10.2026 | 10,36 | 10,40 | 10,30 | 10,36 | 0,19% | 21.562,00 |
| 22.10.2026 | 10,34 | 10,44 | 10,26 | 10,34 | -0,19% | 30.710,00 |
| 21.10.2026 | 10,44 | 10,44 | 10,34 | 10,36 | 0,39% | 16.195,00 |
| 20.10.2026 | 10,40 | 10,44 | 10,32 | 10,32 | -0,58% | 26.929,00 |
| 19.10.2026 | 10,56 | 10,58 | 10,36 | 10,38 | -1,52% | 28.623,00 |
| 16.10.2026 | 10,56 | 10,60 | 10,50 | 10,54 | -0,19% | 31.615,00 |
| 15.10.2026 | 10,54 | 10,60 | 10,50 | 10,56 | -0,38% | 23.020,00 |
| 14.10.2026 | 10,64 | 10,72 | 10,54 | 10,60 | 0,19% | 29.126,00 |
| 13.10.2026 | 10,62 | 10,66 | 10,54 | 10,58 | -0,38% | 15.805,00 |
| 12.10.2026 | 10,60 | 10,66 | 10,56 | 10,62 | 0,00% | 17.453,00 |
| 09.10.2026 | 10,60 | 10,64 | 10,56 | 10,62 | 0,95% | 16.543,00 |
| 08.10.2026 | 10,60 | 10,64 | 10,52 | 10,52 | -0,75% | 16.495,00 |
| 07.10.2026 | 10,62 | 10,68 | 10,56 | 10,60 | -0,56% | 13.543,00 |
| 06.10.2026 | 10,66 | 10,70 | 10,62 | 10,66 | 0,57% | 25.167,00 |
| 05.10.2026 | 10,76 | 10,80 | 10,60 | 10,60 | -1,67% | 28.658,00 |
| 02.10.2026 | 10,80 | 10,82 | 10,72 | 10,78 | -0,19% | 17.593,00 |
| 01.10.2026 | 10,90 | 10,90 | 10,76 | 10,80 | -0,18% | 24.064,00 |
| 30.09.2026 | 10,86 | 10,92 | 10,82 | 10,82 | -0,37% | 12.059,00 |
| 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 |