12,070€
0,25%
Echtzeit-Aktienkurs TINC Comm. VA
Bid:
Ask:
Aktienkurse zur TINC Comm. VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,03 | 12,05 | 11,86 | 11,95 | -0,75% | - |
| 07.05.2026 | 12,18 | 12,18 | 12,02 | 12,04 | -1,15% | 14.520,00 |
| 06.05.2026 | 12,10 | 12,20 | 12,08 | 12,18 | 1,33% | 10.940,00 |
| 05.05.2026 | 12,06 | 12,14 | 12,00 | 12,02 | -0,17% | 23.604,00 |
| 04.05.2026 | 12,00 | 12,06 | 11,98 | 12,04 | 0,17% | 12.855,00 |
| 30.04.2026 | 11,88 | 12,02 | 11,84 | 12,02 | 0,67% | 30.529,00 |
| 29.04.2026 | 11,90 | 11,96 | 11,86 | 11,94 | 0,34% | 23.807,00 |
| 28.04.2026 | 11,84 | 11,98 | 11,78 | 11,90 | 0,34% | 46.838,00 |
| 27.04.2026 | 11,90 | 11,96 | 11,80 | 11,86 | -0,17% | 27.646,00 |
| 24.04.2026 | 11,86 | 11,94 | 11,78 | 11,88 | 0,17% | 11.726,00 |
| 23.04.2026 | 11,88 | 11,90 | 11,80 | 11,86 | -0,34% | 8.227,00 |
| 22.04.2026 | 11,88 | 11,92 | 11,84 | 11,90 | 0,51% | 10.226,00 |
| 21.04.2026 | 11,96 | 11,96 | 11,84 | 11,84 | -0,84% | 6.554,00 |
| 20.04.2026 | 11,86 | 11,94 | 11,82 | 11,94 | 0,67% | 12.322,00 |
| 17.04.2026 | 11,92 | 11,96 | 11,84 | 11,86 | -0,17% | 28.028,00 |
| 16.04.2026 | 11,88 | 11,96 | 11,84 | 11,88 | 0,51% | 11.709,00 |
| 15.04.2026 | 11,88 | 11,96 | 11,74 | 11,82 | -0,17% | 12.286,00 |
| 14.04.2026 | 11,88 | 11,88 | 11,82 | 11,84 | 0,17% | 8.091,00 |
| 13.04.2026 | 11,88 | 11,88 | 11,80 | 11,82 | -0,34% | 4.661,00 |
| 10.04.2026 | 11,86 | 11,92 | 11,80 | 11,86 | 0,34% | 12.492,00 |
| 09.04.2026 | 11,84 | 11,90 | 11,74 | 11,82 | -0,51% | 17.362,00 |
| 08.04.2026 | 11,90 | 11,96 | 11,78 | 11,88 | 1,02% | 32.381,00 |
| 07.04.2026 | 11,76 | 11,82 | 11,64 | 11,76 | 0,34% | 37.686,00 |
| 02.04.2026 | 11,58 | 11,78 | 11,52 | 11,72 | 0,69% | 30.864,00 |
| 01.04.2026 | 11,54 | 11,72 | 11,54 | 11,64 | 1,75% | 22.365,00 |
| 31.03.2026 | 11,32 | 11,50 | 11,32 | 11,44 | 1,06% | 11.310,00 |
| 30.03.2026 | 11,38 | 11,40 | 11,26 | 11,32 | -0,53% | 29.930,00 |
| 27.03.2026 | 11,60 | 11,60 | 11,34 | 11,38 | -1,22% | 51.282,00 |
| 26.03.2026 | 11,50 | 11,60 | 11,40 | 11,52 | 2,67% | 40.010,00 |
| 25.03.2026 | 11,24 | 11,40 | 11,22 | 11,22 | 0,72% | 25.899,00 |
| 24.03.2026 | 11,10 | 11,28 | 11,10 | 11,14 | 0,18% | 26.603,00 |
| 23.03.2026 | 10,96 | 11,24 | 10,86 | 11,12 | -1,07% | 49.038,00 |
| 20.03.2026 | 11,30 | 11,32 | 11,18 | 11,24 | -0,53% | 18.526,00 |
| 19.03.2026 | 11,40 | 11,40 | 11,26 | 11,30 | -1,22% | 22.072,00 |
| 18.03.2026 | 11,58 | 11,62 | 11,42 | 11,44 | -0,87% | 12.514,00 |
| 17.03.2026 | 11,40 | 11,62 | 11,40 | 11,54 | 1,23% | 40.842,00 |
| 16.03.2026 | 11,28 | 11,46 | 11,28 | 11,40 | 1,42% | 35.420,00 |
| 13.03.2026 | 11,34 | 11,36 | 11,20 | 11,24 | -1,23% | 19.112,00 |
| 12.03.2026 | 11,14 | 11,44 | 11,14 | 11,38 | 2,89% | 38.868,00 |
| 11.03.2026 | 10,92 | 11,38 | 10,92 | 11,06 | 1,47% | 51.014,00 |
| 10.03.2026 | 11,00 | 11,06 | 10,84 | 10,90 | -0,73% | 20.222,00 |
| 09.03.2026 | 10,90 | 10,98 | 10,82 | 10,98 | -0,90% | 30.038,00 |
| 06.03.2026 | 11,12 | 11,14 | 10,98 | 11,08 | -0,36% | 29.416,00 |
| 05.03.2026 | 11,00 | 11,20 | 11,00 | 11,12 | 1,09% | 23.342,00 |
| 04.03.2026 | 11,08 | 11,08 | 10,90 | 11,00 | -0,18% | 23.272,00 |
| 03.03.2026 | 11,16 | 11,24 | 11,02 | 11,02 | -1,78% | 30.862,00 |
| 02.03.2026 | 11,12 | 11,22 | 11,10 | 11,22 | 0,00% | 22.606,00 |
| 27.02.2026 | 11,34 | 11,34 | 11,20 | 11,22 | -1,06% | 28.451,00 |
| 26.02.2026 | 11,30 | 11,34 | 11,24 | 11,34 | 0,35% | 16.840,00 |
| 25.02.2026 | 11,38 | 11,38 | 11,26 | 11,30 | -0,35% | 15.681,00 |
| 24.02.2026 | 11,24 | 11,38 | 11,24 | 11,34 | 1,07% | 26.308,00 |
| 23.02.2026 | 11,24 | 11,30 | 11,22 | 11,22 | -0,18% | 26.707,00 |
| 20.02.2026 | 11,24 | 11,26 | 11,20 | 11,24 | 0,36% | 8.731,00 |
| 19.02.2026 | 11,20 | 11,28 | 11,16 | 11,20 | 0,00% | 30.385,00 |
| 18.02.2026 | 11,26 | 11,26 | 11,12 | 11,20 | -0,36% | 18.688,00 |
| 17.02.2026 | 11,18 | 11,26 | 11,10 | 11,24 | 0,54% | 19.911,00 |
| 16.02.2026 | 11,16 | 11,28 | 11,08 | 11,18 | 1,82% | 57.636,00 |
| 13.02.2026 | 10,90 | 11,00 | 10,90 | 10,98 | 0,37% | 15.699,00 |
| 12.02.2026 | 11,10 | 11,10 | 10,90 | 10,94 | -0,55% | 15.140,00 |
| 11.02.2026 | 10,88 | 11,10 | 10,86 | 11,00 | 1,48% | 42.730,00 |
| 10.02.2026 | 10,86 | 10,88 | 10,78 | 10,84 | 0,56% | 8.842,00 |
| 09.02.2026 | 10,76 | 10,86 | 10,74 | 10,78 | 0,19% | 13.823,00 |
| 06.02.2026 | 10,74 | 10,80 | 10,66 | 10,76 | 0,19% | 12.773,00 |
| 05.02.2026 | 10,76 | 10,78 | 10,70 | 10,74 | 0,00% | 10.235,00 |
| 04.02.2026 | 10,74 | 10,76 | 10,70 | 10,74 | 0,00% | 17.289,00 |
| 03.02.2026 | 10,74 | 10,78 | 10,68 | 10,74 | 0,19% | 10.212,00 |
| 02.02.2026 | 10,62 | 10,74 | 10,62 | 10,72 | 0,94% | 22.337,00 |
| 30.01.2026 | 10,62 | 10,66 | 10,62 | 10,62 | 0,00% | 33.928,00 |
| 29.01.2026 | 10,66 | 10,68 | 10,62 | 10,62 | -0,56% | 14.427,00 |
| 28.01.2026 | 10,66 | 10,70 | 10,64 | 10,68 | 0,56% | 35.179,00 |
| 27.01.2026 | 10,54 | 10,64 | 10,54 | 10,62 | 0,95% | 13.468,00 |
| 26.01.2026 | 10,58 | 10,58 | 10,52 | 10,52 | -0,38% | 20.183,00 |
| 23.01.2026 | 10,62 | 10,62 | 10,54 | 10,56 | -0,56% | 8.954,00 |
| 22.01.2026 | 10,58 | 10,62 | 10,54 | 10,62 | 0,95% | 12.321,00 |
| 21.01.2026 | 10,50 | 10,56 | 10,46 | 10,52 | 0,19% | 17.577,00 |
| 20.01.2026 | 10,58 | 10,58 | 10,48 | 10,50 | -1,13% | 30.571,00 |
| 19.01.2026 | 10,72 | 10,72 | 10,60 | 10,62 | -0,38% | 47.722,00 |
| 16.01.2026 | 10,64 | 10,68 | 10,60 | 10,66 | 0,76% | 12.472,00 |
| 15.01.2026 | 10,58 | 10,68 | 10,58 | 10,58 | 0,00% | 30.056,00 |
| 14.01.2026 | 10,50 | 10,58 | 10,50 | 10,58 | 0,76% | 10.362,00 |
| 13.01.2026 | 10,52 | 10,56 | 10,50 | 10,50 | -0,38% | 26.556,00 |
| 12.01.2026 | 10,60 | 10,60 | 10,50 | 10,54 | -0,19% | 13.133,00 |
| 09.01.2026 | 10,60 | 10,62 | 10,50 | 10,56 | -0,38% | 14.242,00 |
| 08.01.2026 | 10,52 | 10,70 | 10,50 | 10,60 | 1,15% | 24.825,00 |
| 07.01.2026 | 10,58 | 10,58 | 10,44 | 10,48 | -0,76% | 33.513,00 |
| 06.01.2026 | 10,66 | 10,66 | 10,52 | 10,56 | -0,56% | 21.777,00 |
| 05.01.2026 | 10,70 | 10,70 | 10,54 | 10,62 | -0,19% | 22.326,00 |
| 02.01.2026 | 10,58 | 10,68 | 10,56 | 10,64 | 0,57% | 17.095,00 |
| 31.12.2025 | 10,56 | 10,58 | 10,50 | 10,58 | 0,19% | 12.313,00 |
| 30.12.2025 | 10,52 | 10,56 | 10,50 | 10,56 | 0,38% | 26.149,00 |
| 29.12.2025 | 10,50 | 10,58 | 10,46 | 10,52 | 0,38% | 31.696,00 |
| 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% | 24.578,00 |
| 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 |