143,000€
1,71%
Echtzeit-Aktienkurs FIN.DE TUBIZE ACT.NOUV.
Bid:
Ask:
Aktienkurse zur FIN.DE TUBIZE ACT.NOUV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 140,20 | 143,70 | 139,60 | 143,00 | 1,71% | - |
| 27.02.2025 | 142,60 | 147,90 | 140,50 | 140,60 | -1,33% | - |
| 26.02.2025 | 146,60 | 147,20 | 142,10 | 142,50 | -2,66% | - |
| 25.02.2025 | 143,70 | 148,20 | 143,30 | 146,40 | 2,02% | - |
| 24.02.2025 | 143,60 | 145,20 | 141,80 | 143,50 | 0,70% | - |
| 21.02.2025 | 143,10 | 143,60 | 141,20 | 142,50 | -0,42% | - |
| 20.02.2025 | 143,40 | 143,80 | 141,20 | 143,10 | -0,21% | - |
| 19.02.2025 | 145,70 | 145,90 | 142,70 | 143,40 | -1,58% | 22,00 |
| 18.02.2025 | 145,80 | 146,70 | 142,60 | 145,70 | -0,07% | - |
| 17.02.2025 | 146,10 | 147,90 | 144,70 | 145,80 | -0,34% | - |
| 14.02.2025 | 151,70 | 152,80 | 146,10 | 146,30 | -3,69% | - |
| 13.02.2025 | 155,30 | 156,30 | 151,30 | 151,90 | -2,13% | - |
| 12.02.2025 | 154,10 | 155,30 | 153,00 | 155,20 | 0,71% | - |
| 11.02.2025 | 154,30 | 154,80 | 152,90 | 154,10 | -0,06% | 1,00 |
| 10.02.2025 | 153,40 | 154,50 | 151,50 | 154,20 | 0,92% | - |
| 07.02.2025 | 149,30 | 155,30 | 148,50 | 152,80 | 2,21% | - |
| 06.02.2025 | 151,10 | 152,40 | 148,80 | 149,50 | -1,06% | - |
| 05.02.2025 | 147,00 | 151,20 | 146,40 | 151,10 | 2,79% | - |
| 04.02.2025 | 148,50 | 149,70 | 146,20 | 147,00 | -1,01% | - |
| 03.02.2025 | 149,20 | 152,50 | 147,80 | 148,50 | -2,81% | - |
| 31.01.2025 | 153,20 | 154,40 | 150,90 | 152,80 | -0,26% | - |
| 30.01.2025 | 154,50 | 155,80 | 152,40 | 153,20 | -0,71% | 3,00 |
| 29.01.2025 | 153,90 | 155,80 | 153,20 | 154,30 | 0,52% | 10,00 |
| 28.01.2025 | 149,90 | 155,60 | 149,90 | 153,50 | 2,13% | - |
| 27.01.2025 | 149,90 | 151,50 | 148,00 | 150,30 | -0,33% | - |
| 24.01.2025 | 148,40 | 151,70 | 145,90 | 150,80 | 1,62% | - |
| 23.01.2025 | 146,80 | 148,80 | 146,50 | 148,40 | 1,09% | - |
| 22.01.2025 | 146,00 | 147,90 | 145,80 | 146,80 | 0,55% | - |
| 21.01.2025 | 143,70 | 146,10 | 143,50 | 146,00 | 1,11% | - |
| 20.01.2025 | 143,00 | 146,80 | 142,20 | 144,40 | 1,12% | - |
| 17.01.2025 | 147,60 | 149,20 | 142,70 | 142,80 | -3,38% | 14,00 |
| 16.01.2025 | 146,40 | 149,40 | 146,40 | 147,80 | 0,54% | - |
| 15.01.2025 | 146,20 | 148,20 | 145,60 | 147,00 | 0,55% | - |
| 14.01.2025 | 148,30 | 149,70 | 145,80 | 146,20 | -1,08% | - |
| 13.01.2025 | 151,40 | 151,40 | 147,60 | 147,80 | -2,38% | - |
| 10.01.2025 | 151,80 | 152,20 | 150,20 | 151,40 | -0,26% | - |
| 09.01.2025 | 149,30 | 153,00 | 149,20 | 151,80 | 1,54% | 57,00 |
| 08.01.2025 | 148,00 | 151,20 | 147,40 | 149,50 | 1,15% | - |
| 07.01.2025 | 145,90 | 148,90 | 145,60 | 147,80 | 1,44% | 1,00 |
| 06.01.2025 | 150,60 | 151,10 | 145,60 | 145,70 | -2,87% | - |
| 03.01.2025 | 146,20 | 150,20 | 145,20 | 150,00 | 2,60% | - |
| 02.01.2025 | 142,20 | 147,20 | 140,80 | 146,20 | 2,81% | 32,00 |
| 30.12.2024 | 143,40 | 143,40 | 141,80 | 142,20 | -0,84% | 10,00 |
| 27.12.2024 | 141,80 | 143,60 | 140,60 | 143,40 | 1,27% | 30,00 |
| 23.12.2024 | 137,60 | 141,80 | 137,00 | 141,60 | 3,06% | 17,00 |
| 20.12.2024 | 136,40 | 137,80 | 132,70 | 137,40 | 0,73% | - |
| 19.12.2024 | 138,80 | 139,10 | 135,60 | 136,40 | -1,73% | - |
| 18.12.2024 | 139,80 | 140,70 | 138,20 | 138,80 | -0,86% | - |
| 17.12.2024 | 140,60 | 141,30 | 134,50 | 140,00 | -0,43% | - |
| 16.12.2024 | 137,60 | 141,10 | 137,20 | 140,60 | 2,33% | - |
| 13.12.2024 | 138,20 | 139,00 | 137,30 | 137,40 | -0,58% | - |
| 12.12.2024 | 136,50 | 139,30 | 135,90 | 138,20 | 1,10% | - |
| 11.12.2024 | 135,40 | 137,10 | 133,70 | 136,70 | 0,96% | - |
| 10.12.2024 | 134,60 | 138,10 | 134,10 | 135,40 | 0,45% | - |
| 09.12.2024 | 138,80 | 138,80 | 134,10 | 134,80 | -2,74% | 10,00 |
| 06.12.2024 | 137,20 | 139,30 | 136,70 | 138,60 | 0,80% | - |
| 05.12.2024 | 140,50 | 141,10 | 135,30 | 137,50 | -2,14% | - |
| 04.12.2024 | 138,80 | 141,10 | 137,10 | 140,50 | 1,08% | - |
| 03.12.2024 | 138,10 | 140,70 | 137,90 | 139,00 | 0,65% | 2,00 |
| 02.12.2024 | 137,60 | 139,70 | 137,30 | 138,10 | -0,07% | - |
| 29.11.2024 | 136,60 | 138,70 | 134,90 | 138,20 | 1,02% | - |
| 28.11.2024 | 139,00 | 139,40 | 135,50 | 136,80 | -1,58% | - |
| 27.11.2024 | 136,70 | 139,20 | 136,10 | 139,00 | 1,68% | - |
| 26.11.2024 | 137,50 | 138,80 | 135,60 | 136,70 | -1,30% | - |
| 25.11.2024 | 136,80 | 138,90 | 136,10 | 138,50 | 1,24% | - |
| 22.11.2024 | 132,40 | 136,80 | 132,20 | 136,80 | 3,32% | - |
| 21.11.2024 | 130,90 | 132,70 | 128,70 | 132,40 | 0,99% | - |
| 20.11.2024 | 128,80 | 131,70 | 127,70 | 131,10 | 2,10% | 4,00 |
| 19.11.2024 | 129,10 | 129,70 | 126,30 | 128,40 | -0,54% | - |
| 18.11.2024 | 130,60 | 131,10 | 127,70 | 129,10 | -1,15% | 100,00 |
| 15.11.2024 | 141,40 | 141,60 | 129,10 | 130,60 | -7,90% | 20,00 |
| 14.11.2024 | 144,30 | 145,90 | 141,30 | 141,80 | -1,73% | - |
| 13.11.2024 | 143,90 | 145,90 | 141,80 | 144,30 | -0,14% | - |
| 12.11.2024 | 147,00 | 148,00 | 144,30 | 144,50 | -2,50% | - |
| 11.11.2024 | 147,80 | 148,90 | 144,80 | 148,20 | 0,27% | 3,00 |
| 08.11.2024 | 145,40 | 148,10 | 145,00 | 147,80 | 1,51% | 7,00 |
| 07.11.2024 | 145,90 | 146,30 | 142,30 | 145,60 | -0,48% | - |
| 06.11.2024 | 141,30 | 147,50 | 141,20 | 146,30 | 1,95% | - |
| 05.11.2024 | 141,80 | 145,90 | 141,80 | 143,50 | 1,06% | 15,00 |
| 04.11.2024 | 143,70 | 144,50 | 141,10 | 142,00 | -1,18% | - |
| 01.11.2024 | 139,50 | 144,10 | 138,90 | 143,70 | 3,01% | 29,00 |
| 31.10.2024 | 141,70 | 141,70 | 138,70 | 139,50 | -1,55% | - |
| 30.10.2024 | 142,80 | 145,50 | 141,50 | 141,70 | -1,19% | - |
| 29.10.2024 | 144,80 | 145,70 | 142,70 | 143,40 | -1,10% | - |
| 28.10.2024 | 144,10 | 145,00 | 141,90 | 145,00 | 1,05% | - |
| 25.10.2024 | 141,80 | 145,50 | 141,80 | 143,50 | 0,63% | 100,00 |
| 24.10.2024 | 141,20 | 143,50 | 141,10 | 142,60 | 0,85% | - |
| 23.10.2024 | 139,50 | 141,70 | 138,70 | 141,40 | 1,51% | - |
| 22.10.2024 | 142,60 | 142,80 | 138,10 | 139,30 | -2,31% | - |
| 21.10.2024 | 140,50 | 142,80 | 140,10 | 142,60 | 1,49% | - |
| 18.10.2024 | 141,70 | 141,90 | 138,30 | 140,50 | -0,99% | - |
| 17.10.2024 | 138,90 | 141,90 | 138,10 | 141,90 | 2,16% | - |
| 16.10.2024 | 137,90 | 139,60 | 137,10 | 138,90 | 0,73% | - |
| 15.10.2024 | 138,90 | 140,70 | 136,50 | 137,90 | -0,72% | - |
| 14.10.2024 | 138,20 | 139,90 | 137,80 | 138,90 | 0,65% | - |
| 11.10.2024 | 135,20 | 138,30 | 134,80 | 138,00 | 2,07% | - |
| 10.10.2024 | 134,20 | 136,30 | 133,80 | 135,20 | 0,75% | - |
| 09.10.2024 | 133,30 | 134,50 | 131,70 | 134,20 | 0,83% | - |
| 08.10.2024 | 131,30 | 133,40 | 130,40 | 133,10 | 0,76% | - |
| 07.10.2024 | 133,30 | 133,90 | 131,60 | 132,10 | -0,53% | - |