214,000€
-0,12%
Echtzeit-Aktienkurs FIN.DE TUBIZE ACT.NOUV.
Bid:
Ask:
Aktienkurse zur FIN.DE TUBIZE ACT.NOUV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 214,50 | 215,00 | 211,00 | 214,00 | -0,12% | - |
| 12.12.2025 | 216,50 | 217,00 | 210,75 | 214,25 | -0,70% | - |
| 11.12.2025 | 217,25 | 217,25 | 215,25 | 215,75 | -1,03% | - |
| 10.12.2025 | 216,25 | 218,75 | 216,00 | 218,00 | -1,25% | - |
| 09.12.2025 | 220,25 | 220,75 | 220,25 | 220,75 | -1,67% | - |
| 08.12.2025 | 222,00 | 226,25 | 221,50 | 224,50 | 2,51% | - |
| 05.12.2025 | 213,25 | 229,75 | 213,25 | 219,00 | 2,70% | - |
| 04.12.2025 | 212,75 | 213,25 | 212,75 | 213,25 | 0,24% | - |
| 03.12.2025 | 211,75 | 215,00 | 210,50 | 212,75 | 0,24% | - |
| 02.12.2025 | 212,50 | 212,50 | 211,75 | 212,25 | -0,12% | - |
| 01.12.2025 | 210,25 | 215,25 | 208,75 | 212,50 | 1,55% | - |
| 28.11.2025 | 209,00 | 209,25 | 209,00 | 209,25 | 0,24% | - |
| 27.11.2025 | 208,25 | 209,00 | 205,25 | 208,75 | 0,12% | - |
| 26.11.2025 | 204,75 | 209,25 | 204,75 | 208,50 | 1,96% | - |
| 25.11.2025 | 204,50 | 204,75 | 204,25 | 204,50 | 0,00% | - |
| 24.11.2025 | 203,00 | 207,25 | 202,75 | 204,50 | 3,13% | - |
| 21.11.2025 | 198,10 | 198,90 | 198,10 | 198,30 | -1,71% | - |
| 20.11.2025 | 201,00 | 201,75 | 200,75 | 201,75 | 0,37% | - |
| 19.11.2025 | 199,50 | 201,00 | 199,30 | 201,00 | 0,37% | - |
| 18.11.2025 | 198,20 | 200,75 | 196,50 | 200,25 | 0,33% | - |
| 17.11.2025 | 201,00 | 202,75 | 198,10 | 199,60 | 1,53% | - |
| 14.11.2025 | 199,10 | 199,50 | 195,00 | 196,60 | -1,55% | - |
| 13.11.2025 | 203,00 | 204,00 | 199,10 | 199,70 | -0,27% | - |
| 12.11.2025 | 200,30 | 200,30 | 200,25 | 200,25 | 0,28% | - |
| 11.11.2025 | 200,75 | 203,25 | 197,50 | 199,70 | 0,15% | - |
| 10.11.2025 | 205,25 | 207,00 | 198,60 | 199,40 | -1,89% | - |
| 07.11.2025 | 202,25 | 203,25 | 202,25 | 203,25 | 0,00% | - |
| 06.11.2025 | 201,50 | 204,00 | 200,25 | 203,25 | 2,65% | - |
| 05.11.2025 | 205,25 | 207,00 | 196,10 | 198,00 | -5,94% | - |
| 04.11.2025 | 211,50 | 212,25 | 208,50 | 210,50 | -0,36% | - |
| 03.11.2025 | 211,50 | 211,50 | 211,25 | 211,25 | -0,24% | - |
| 31.10.2025 | 220,50 | 224,25 | 208,75 | 211,75 | -4,51% | - |
| 30.10.2025 | 220,25 | 221,75 | 218,00 | 221,75 | 0,91% | - |
| 29.10.2025 | 216,00 | 223,00 | 216,00 | 219,75 | 1,38% | - |
| 28.10.2025 | 228,25 | 228,25 | 213,75 | 216,75 | -4,93% | - |
| 27.10.2025 | 228,75 | 230,25 | 220,00 | 228,00 | -1,08% | - |
| 24.10.2025 | 229,25 | 231,50 | 229,25 | 230,50 | 0,55% | - |
| 23.10.2025 | 226,75 | 230,25 | 226,75 | 229,25 | -1,93% | - |
| 22.10.2025 | 234,00 | 234,25 | 233,75 | 233,75 | -0,43% | - |
| 21.10.2025 | 235,75 | 237,00 | 232,25 | 234,75 | -0,42% | - |
| 20.10.2025 | 232,00 | 237,00 | 231,75 | 235,75 | 1,95% | 6,00 |
| 17.10.2025 | 234,00 | 234,00 | 228,00 | 231,25 | -1,07% | - |
| 16.10.2025 | 233,50 | 234,25 | 233,50 | 233,75 | -1,48% | - |
| 15.10.2025 | 236,50 | 237,75 | 236,50 | 237,25 | 0,64% | - |
| 14.10.2025 | 234,75 | 235,75 | 232,50 | 235,75 | 1,07% | - |
| 13.10.2025 | 233,75 | 237,00 | 231,25 | 233,25 | -2,51% | - |
| 10.10.2025 | 239,00 | 239,75 | 239,00 | 239,25 | -0,73% | - |
| 09.10.2025 | 231,75 | 241,25 | 229,25 | 241,00 | 3,88% | - |
| 08.10.2025 | 225,75 | 233,50 | 225,25 | 232,00 | 1,75% | - |
| 07.10.2025 | 229,25 | 229,25 | 223,50 | 228,00 | 1,45% | - |
| 06.10.2025 | 224,50 | 225,25 | 221,50 | 224,75 | 1,47% | - |
| 03.10.2025 | 216,25 | 221,75 | 213,00 | 221,50 | 3,75% | - |
| 02.10.2025 | 210,25 | 214,75 | 209,50 | 213,50 | 2,03% | - |
| 01.10.2025 | 195,40 | 209,75 | 194,90 | 209,25 | 6,87% | - |
| 30.09.2025 | 189,50 | 196,00 | 187,70 | 195,80 | -1,11% | - |
| 29.09.2025 | 159,10 | 198,00 | 159,10 | 198,00 | 24,45% | - |
| 26.09.2025 | 159,10 | 161,10 | 154,00 | 159,10 | 0,00% | - |
| 25.09.2025 | 164,70 | 165,00 | 158,70 | 159,10 | -2,99% | - |
| 24.09.2025 | 165,10 | 165,60 | 162,70 | 164,00 | -0,06% | - |
| 23.09.2025 | 168,30 | 168,40 | 163,80 | 164,10 | -2,50% | 10,00 |
| 22.09.2025 | 167,20 | 168,90 | 158,20 | 168,30 | 1,39% | - |
| 19.09.2025 | 165,20 | 166,80 | 164,90 | 166,00 | 0,67% | - |
| 18.09.2025 | 165,70 | 166,60 | 164,00 | 164,90 | -0,06% | - |
| 17.09.2025 | 166,70 | 167,00 | 164,90 | 165,00 | -1,02% | - |
| 16.09.2025 | 167,30 | 167,50 | 165,30 | 166,70 | -0,24% | - |
| 15.09.2025 | 169,60 | 170,10 | 166,60 | 167,10 | -1,94% | - |
| 12.09.2025 | 170,50 | 170,60 | 170,30 | 170,40 | 0,83% | - |
| 11.09.2025 | 168,90 | 169,00 | 168,80 | 169,00 | 0,18% | - |
| 10.09.2025 | 168,70 | 168,80 | 168,70 | 168,70 | -0,53% | - |
| 09.09.2025 | 169,90 | 170,20 | 167,40 | 169,60 | -0,12% | - |
| 08.09.2025 | 167,20 | 170,10 | 166,60 | 169,80 | 1,62% | - |
| 05.09.2025 | 164,40 | 167,30 | 163,50 | 167,10 | 1,70% | - |
| 04.09.2025 | 162,60 | 165,70 | 162,20 | 164,30 | 1,11% | - |
| 03.09.2025 | 160,00 | 162,50 | 159,60 | 162,50 | 1,50% | 1,00 |
| 02.09.2025 | 159,10 | 160,20 | 157,40 | 160,10 | 0,63% | - |
| 01.09.2025 | 160,00 | 162,00 | 158,40 | 159,10 | -0,62% | - |
| 29.08.2025 | 161,00 | 162,20 | 159,00 | 160,10 | -0,50% | - |
| 28.08.2025 | 162,60 | 163,20 | 159,80 | 160,90 | -0,98% | - |
| 27.08.2025 | 162,80 | 164,80 | 158,50 | 162,50 | -0,25% | - |
| 26.08.2025 | 162,30 | 162,90 | 160,40 | 162,90 | 0,37% | - |
| 25.08.2025 | 160,90 | 163,60 | 160,20 | 162,30 | 0,87% | - |
| 22.08.2025 | 161,10 | 163,30 | 160,50 | 160,90 | -0,12% | - |
| 21.08.2025 | 158,50 | 161,90 | 158,00 | 161,10 | 1,64% | 10,00 |
| 20.08.2025 | 156,50 | 159,20 | 156,10 | 158,50 | 1,15% | - |
| 19.08.2025 | 160,30 | 160,40 | 156,50 | 156,70 | -2,18% | - |
| 18.08.2025 | 157,60 | 160,30 | 157,00 | 160,20 | 1,71% | - |
| 15.08.2025 | 158,60 | 158,80 | 156,50 | 157,50 | -0,63% | - |
| 14.08.2025 | 154,40 | 158,50 | 153,80 | 158,50 | 2,66% | - |
| 13.08.2025 | 152,30 | 155,90 | 152,00 | 154,40 | 1,45% | - |
| 12.08.2025 | 152,10 | 152,80 | 151,50 | 152,20 | 0,13% | - |
| 11.08.2025 | 150,90 | 152,70 | 150,60 | 152,00 | 0,80% | - |
| 08.08.2025 | 150,10 | 151,70 | 149,90 | 150,80 | 0,47% | - |
| 07.08.2025 | 150,30 | 151,20 | 148,50 | 150,10 | -0,20% | - |
| 06.08.2025 | 152,60 | 153,70 | 149,20 | 150,40 | -1,25% | 24,00 |
| 05.08.2025 | 149,10 | 154,90 | 149,10 | 152,30 | 2,28% | - |
| 04.08.2025 | 146,30 | 150,00 | 146,30 | 148,90 | 1,78% | - |
| 01.08.2025 | 147,70 | 147,70 | 142,10 | 146,30 | -0,95% | - |
| 31.07.2025 | 146,30 | 158,40 | 146,20 | 147,70 | 1,03% | - |
| 30.07.2025 | 147,10 | 148,70 | 144,70 | 146,20 | -0,48% | - |
| 29.07.2025 | 142,20 | 147,40 | 142,20 | 146,90 | 3,38% | - |