133,400€
2,46%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 130,00 | 134,60 | 129,10 | 133,60 | 2,61% | - |
| 03.07.2025 | 132,30 | 132,80 | 130,10 | 130,20 | -1,59% | - |
| 02.07.2025 | 133,30 | 135,40 | 131,80 | 132,30 | -0,82% | - |
| 01.07.2025 | 133,30 | 133,80 | 132,20 | 133,40 | 0,08% | - |
| 30.06.2025 | 135,50 | 136,20 | 132,50 | 133,30 | -1,62% | - |
| 27.06.2025 | 133,70 | 136,70 | 133,50 | 135,50 | 1,35% | - |
| 26.06.2025 | 133,00 | 134,20 | 132,20 | 133,70 | 0,45% | - |
| 25.06.2025 | 131,60 | 135,40 | 131,30 | 133,10 | 1,14% | - |
| 24.06.2025 | 132,10 | 133,90 | 131,00 | 131,60 | 0,92% | - |
| 23.06.2025 | 125,00 | 132,40 | 124,40 | 130,40 | 4,15% | - |
| 20.06.2025 | 126,40 | 129,00 | 125,00 | 125,20 | -1,11% | - |
| 19.06.2025 | 124,80 | 126,90 | 123,20 | 126,60 | 1,28% | 17,00 |
| 18.06.2025 | 126,20 | 127,20 | 124,50 | 125,00 | -0,95% | - |
| 17.06.2025 | 128,30 | 130,00 | 125,60 | 126,20 | -1,71% | - |
| 16.06.2025 | 129,70 | 131,00 | 127,60 | 128,40 | -1,00% | - |
| 13.06.2025 | 127,50 | 132,20 | 126,00 | 129,70 | 0,78% | - |
| 12.06.2025 | 129,30 | 130,30 | 128,00 | 128,70 | -0,62% | - |
| 11.06.2025 | 130,00 | 130,40 | 127,30 | 129,50 | -0,38% | - |
| 10.06.2025 | 127,60 | 132,60 | 127,60 | 130,00 | 1,72% | - |
| 09.06.2025 | 130,30 | 132,10 | 127,30 | 127,80 | -1,92% | - |
| 06.06.2025 | 128,60 | 130,70 | 128,40 | 130,30 | 1,32% | - |
| 05.06.2025 | 127,40 | 129,60 | 127,10 | 128,60 | 0,94% | - |
| 04.06.2025 | 125,90 | 127,80 | 125,00 | 127,40 | 1,19% | - |
| 03.06.2025 | 127,40 | 128,00 | 123,70 | 125,90 | -1,25% | - |
| 02.06.2025 | 126,30 | 128,20 | 125,20 | 127,50 | 0,95% | - |
| 30.05.2025 | 123,30 | 126,80 | 121,80 | 126,30 | 2,43% | - |
| 29.05.2025 | 123,40 | 125,30 | 122,80 | 123,30 | -0,08% | - |
| 28.05.2025 | 124,60 | 124,60 | 122,50 | 123,40 | -0,96% | - |
| 27.05.2025 | 123,80 | 125,00 | 123,20 | 124,60 | 0,56% | - |
| 26.05.2025 | 124,30 | 125,50 | 123,70 | 123,90 | 1,23% | - |
| 23.05.2025 | 126,20 | 127,30 | 120,00 | 122,40 | -3,01% | - |
| 22.05.2025 | 126,60 | 127,50 | 125,00 | 126,20 | -0,32% | - |
| 21.05.2025 | 126,10 | 128,50 | 125,30 | 126,60 | 0,40% | - |
| 20.05.2025 | 126,30 | 126,80 | 123,70 | 126,10 | -0,16% | - |
| 19.05.2025 | 124,50 | 126,40 | 122,40 | 126,30 | 1,45% | - |
| 16.05.2025 | 122,50 | 124,50 | 121,80 | 124,50 | 1,63% | - |
| 15.05.2025 | 121,60 | 122,60 | 119,50 | 122,50 | 0,74% | - |
| 14.05.2025 | 123,20 | 123,40 | 120,70 | 121,60 | -1,30% | - |
| 13.05.2025 | 123,40 | 125,80 | 122,70 | 123,20 | -0,48% | - |
| 12.05.2025 | 122,70 | 124,00 | 114,80 | 123,80 | 1,56% | - |
| 09.05.2025 | 120,40 | 123,80 | 120,00 | 121,90 | 1,25% | - |
| 08.05.2025 | 122,30 | 124,30 | 118,90 | 120,40 | -2,51% | - |
| 07.05.2025 | 126,90 | 128,30 | 122,20 | 123,50 | -2,68% | - |
| 06.05.2025 | 133,90 | 134,20 | 126,90 | 126,90 | -5,23% | - |
| 05.05.2025 | 133,30 | 134,60 | 132,30 | 133,90 | 0,45% | - |
| 02.05.2025 | 127,60 | 134,80 | 126,30 | 133,30 | 4,96% | - |
| 30.04.2025 | 121,40 | 128,50 | 119,90 | 127,00 | 4,70% | - |
| 29.04.2025 | 118,70 | 122,40 | 118,50 | 121,30 | 2,19% | - |
| 28.04.2025 | 119,00 | 120,10 | 117,80 | 118,70 | -0,34% | - |
| 25.04.2025 | 117,00 | 119,10 | 116,30 | 119,10 | 1,88% | - |
| 24.04.2025 | 115,80 | 122,00 | 113,50 | 116,90 | 0,95% | - |
| 23.04.2025 | 112,10 | 116,80 | 112,10 | 115,80 | 3,30% | - |
| 22.04.2025 | 109,80 | 112,30 | 108,40 | 112,10 | 1,72% | - |
| 17.04.2025 | 110,10 | 111,90 | 108,90 | 110,20 | 0,00% | - |
| 16.04.2025 | 113,20 | 113,30 | 109,50 | 110,20 | -2,99% | - |
| 15.04.2025 | 110,60 | 114,10 | 110,40 | 113,60 | 2,81% | - |
| 14.04.2025 | 109,70 | 111,70 | 106,90 | 110,50 | 0,82% | - |
| 11.04.2025 | 109,60 | 110,50 | 105,60 | 109,60 | 0,55% | - |
| 10.04.2025 | 113,10 | 116,40 | 106,10 | 109,00 | -3,54% | - |
| 09.04.2025 | 111,60 | 113,90 | 102,80 | 113,00 | 0,98% | - |
| 08.04.2025 | 112,60 | 119,20 | 110,40 | 111,90 | -0,71% | - |
| 07.04.2025 | 113,30 | 116,10 | 105,90 | 112,70 | -2,17% | - |
| 04.04.2025 | 124,50 | 124,70 | 115,20 | 115,20 | -7,47% | - |
| 03.04.2025 | 124,50 | 129,50 | 122,70 | 124,50 | -1,19% | - |
| 02.04.2025 | 126,80 | 126,90 | 122,10 | 126,00 | -0,63% | 27,00 |
| 01.04.2025 | 126,70 | 128,60 | 126,00 | 126,80 | 0,08% | - |
| 31.03.2025 | 128,70 | 128,80 | 125,20 | 126,70 | -1,93% | - |
| 28.03.2025 | 130,40 | 132,20 | 129,20 | 129,20 | -1,15% | 18,00 |
| 27.03.2025 | 130,60 | 132,70 | 130,00 | 130,70 | -0,08% | 4,00 |
| 26.03.2025 | 136,10 | 137,30 | 130,30 | 130,80 | -3,89% | - |
| 25.03.2025 | 139,70 | 141,60 | 135,90 | 136,10 | -2,58% | - |
| 24.03.2025 | 141,50 | 142,80 | 138,20 | 139,70 | -1,27% | - |
| 21.03.2025 | 140,10 | 141,80 | 138,40 | 141,50 | 1,00% | - |
| 20.03.2025 | 141,70 | 142,60 | 139,90 | 140,10 | -1,13% | - |
| 19.03.2025 | 141,80 | 142,70 | 140,00 | 141,70 | -0,07% | - |
| 18.03.2025 | 142,60 | 143,80 | 141,10 | 141,80 | -0,56% | - |
| 17.03.2025 | 137,70 | 142,80 | 137,10 | 142,60 | 3,33% | 35,00 |
| 14.03.2025 | 138,00 | 139,20 | 135,90 | 138,00 | 0,36% | - |
| 13.03.2025 | 136,90 | 138,90 | 136,20 | 137,50 | 0,29% | - |
| 12.03.2025 | 130,10 | 138,80 | 129,60 | 137,10 | 5,71% | 10,00 |
| 11.03.2025 | 129,40 | 130,70 | 127,20 | 129,70 | 0,39% | - |
| 10.03.2025 | 146,70 | 146,70 | 128,00 | 129,20 | -11,93% | 22,00 |
| 07.03.2025 | 145,50 | 149,20 | 143,60 | 146,70 | 0,62% | - |
| 06.03.2025 | 149,50 | 150,30 | 143,10 | 145,80 | -2,61% | - |
| 05.03.2025 | 151,60 | 152,80 | 147,10 | 149,70 | -1,12% | - |
| 04.03.2025 | 148,50 | 152,80 | 147,90 | 151,40 | 2,09% | - |
| 03.03.2025 | 143,50 | 150,00 | 143,30 | 148,30 | 3,71% | 35,00 |
| 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% | - |