140,500€
1,08%
Echtzeit-Aktienkurs FIN.DE TUBIZE ACT.NOUV.
Bid:
Ask:
Aktienkurse zur FIN.DE TUBIZE ACT.NOUV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 132,90 | 133,70 | 131,90 | 132,80 | 0,23% | - |
| 03.10.2024 | 132,60 | 132,90 | 130,90 | 132,50 | -0,23% | - |
| 02.10.2024 | 135,30 | 135,40 | 131,70 | 132,80 | -1,63% | - |
| 01.10.2024 | 131,60 | 135,50 | 131,40 | 135,00 | 2,74% | 13,00 |
| 30.09.2024 | 131,40 | 132,70 | 130,90 | 131,40 | 0,46% | - |
| 27.09.2024 | 132,60 | 133,00 | 130,30 | 130,80 | -1,36% | 50,00 |
| 26.09.2024 | 137,40 | 138,30 | 132,10 | 132,60 | -3,07% | 5,00 |
| 25.09.2024 | 134,20 | 136,90 | 133,00 | 136,80 | 1,94% | - |
| 24.09.2024 | 132,80 | 136,50 | 129,90 | 134,20 | 1,21% | 550,00 |
| 23.09.2024 | 132,20 | 137,50 | 131,60 | 132,60 | 0,30% | - |
| 20.09.2024 | 130,50 | 132,70 | 129,30 | 132,20 | 1,15% | - |
| 19.09.2024 | 131,70 | 131,70 | 129,50 | 130,70 | -0,08% | - |
| 18.09.2024 | 130,50 | 131,60 | 129,20 | 130,80 | 0,23% | - |
| 17.09.2024 | 136,00 | 136,10 | 130,10 | 130,50 | -3,90% | 100,00 |
| 16.09.2024 | 133,10 | 137,30 | 131,80 | 135,80 | 2,18% | 30,00 |
| 13.09.2024 | 132,20 | 134,10 | 131,10 | 132,90 | 0,68% | 336,00 |
| 12.09.2024 | 128,00 | 132,20 | 126,70 | 132,00 | 2,96% | 4,00 |
| 11.09.2024 | 126,40 | 128,40 | 124,30 | 128,20 | 1,26% | - |
| 10.09.2024 | 125,80 | 127,70 | 125,60 | 126,60 | 0,00% | 75,00 |
| 09.09.2024 | 124,30 | 126,60 | 123,50 | 126,60 | 2,68% | - |
| 06.09.2024 | 123,70 | 125,30 | 122,30 | 123,30 | -0,32% | 13,00 |
| 05.09.2024 | 126,00 | 128,50 | 122,70 | 123,70 | -1,83% | - |
| 04.09.2024 | 122,00 | 126,30 | 121,80 | 126,00 | 2,61% | - |
| 03.09.2024 | 121,60 | 124,70 | 121,40 | 122,80 | 0,99% | 80,00 |
| 02.09.2024 | 120,90 | 122,10 | 119,70 | 121,60 | 0,41% | 23,00 |
| 30.08.2024 | 118,60 | 121,90 | 118,50 | 121,10 | 2,28% | 100,00 |
| 29.08.2024 | 116,40 | 119,10 | 116,20 | 118,40 | 1,89% | - |
| 28.08.2024 | 116,80 | 117,50 | 116,00 | 116,20 | -0,34% | - |
| 27.08.2024 | 116,80 | 117,90 | 115,50 | 116,60 | -0,17% | - |
| 26.08.2024 | 116,70 | 118,10 | 115,90 | 116,80 | -0,09% | 12,00 |
| 23.08.2024 | 117,40 | 118,10 | 116,30 | 116,90 | -0,43% | - |
| 22.08.2024 | 117,30 | 117,90 | 115,30 | 117,40 | 0,09% | 75,00 |
| 21.08.2024 | 113,10 | 117,50 | 112,70 | 117,30 | 3,90% | 80,00 |
| 20.08.2024 | 111,30 | 113,50 | 111,10 | 112,90 | 1,62% | 10,00 |
| 19.08.2024 | 111,60 | 111,70 | 109,10 | 111,10 | -0,45% | 45,00 |
| 16.08.2024 | 113,00 | 113,50 | 111,10 | 111,60 | -1,06% | 27,00 |
| 15.08.2024 | 112,10 | 113,10 | 111,50 | 112,80 | 0,80% | 18,00 |
| 14.08.2024 | 116,10 | 116,30 | 110,30 | 111,90 | -3,62% | 107,00 |
| 13.08.2024 | 115,20 | 116,30 | 112,10 | 116,10 | 0,96% | 8,00 |
| 12.08.2024 | 117,60 | 118,10 | 113,70 | 115,00 | -1,88% | - |
| 09.08.2024 | 116,10 | 118,30 | 116,10 | 117,20 | 0,95% | - |
| 08.08.2024 | 114,20 | 117,30 | 113,10 | 116,10 | 2,20% | - |
| 07.08.2024 | 111,20 | 116,30 | 110,80 | 113,60 | 2,34% | - |
| 06.08.2024 | 110,50 | 114,10 | 108,90 | 111,00 | 0,82% | - |
| 05.08.2024 | 121,70 | 121,70 | 106,70 | 110,10 | -9,31% | - |
| 02.08.2024 | 122,80 | 124,10 | 120,30 | 121,40 | -2,18% | 10,00 |
| 01.08.2024 | 122,70 | 124,60 | 122,00 | 124,10 | 1,22% | 4,00 |
| 31.07.2024 | 122,60 | 124,30 | 121,30 | 122,60 | 0,16% | - |
| 30.07.2024 | 121,10 | 124,70 | 120,60 | 122,40 | 1,07% | - |
| 29.07.2024 | 117,20 | 121,30 | 116,60 | 121,10 | 3,68% | - |
| 26.07.2024 | 114,30 | 117,00 | 113,50 | 116,80 | 2,37% | - |
| 25.07.2024 | 111,00 | 114,60 | 110,70 | 114,10 | 2,42% | - |
| 24.07.2024 | 111,80 | 112,30 | 110,30 | 111,40 | -0,36% | - |
| 23.07.2024 | 110,40 | 112,30 | 110,10 | 111,80 | 0,72% | - |
| 22.07.2024 | 110,10 | 111,10 | 109,30 | 111,00 | 0,82% | - |
| 19.07.2024 | 108,90 | 110,30 | 108,30 | 110,10 | 0,92% | 67,00 |
| 18.07.2024 | 112,60 | 112,90 | 108,30 | 109,10 | -3,11% | - |