9,256€
2,50%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 9,13 | 9,29 | 8,99 | 9,27 | 2,48% | 156.058,00 |
| 14.08.2025 | 8,50 | 9,08 | 8,48 | 9,04 | 6,62% | 181.431,00 |
| 13.08.2025 | 8,02 | 8,53 | 7,69 | 8,48 | 6,75% | 257.509,00 |
| 12.08.2025 | 7,67 | 8,01 | 7,56 | 7,94 | 3,71% | 118.231,00 |
| 11.08.2025 | 7,84 | 7,89 | 7,65 | 7,66 | -2,06% | 65.007,00 |
| 08.08.2025 | 7,88 | 7,90 | 7,68 | 7,82 | -0,14% | 78.624,00 |
| 07.08.2025 | 7,84 | 8,05 | 7,77 | 7,83 | 0,69% | 46.164,00 |
| 06.08.2025 | 7,78 | 7,84 | 7,75 | 7,78 | 0,54% | 32.348,00 |
| 05.08.2025 | 7,78 | 7,82 | 7,67 | 7,74 | -0,01% | 100.633,00 |
| 04.08.2025 | 7,73 | 7,84 | 7,66 | 7,74 | 1,06% | 122.351,00 |
| 01.08.2025 | 7,89 | 7,95 | 7,64 | 7,66 | -3,52% | 97.414,00 |
| 31.07.2025 | 7,91 | 8,03 | 7,74 | 7,94 | 0,57% | 119.471,00 |
| 30.07.2025 | 7,99 | 8,01 | 7,86 | 7,89 | -1,55% | 139.897,00 |
| 29.07.2025 | 8,06 | 8,12 | 7,96 | 8,01 | -0,40% | 43.740,00 |
| 28.07.2025 | 8,10 | 8,21 | 7,99 | 8,05 | 0,04% | 128.243,00 |
| 25.07.2025 | 7,95 | 8,05 | 7,91 | 8,04 | 1,22% | 64.104,00 |
| 24.07.2025 | 8,05 | 8,06 | 7,91 | 7,95 | -1,27% | 87.100,00 |
| 23.07.2025 | 7,97 | 8,06 | 7,95 | 8,05 | 1,69% | 95.628,00 |
| 22.07.2025 | 7,81 | 7,93 | 7,74 | 7,91 | 1,38% | 136.596,00 |
| 21.07.2025 | 7,72 | 8,02 | 7,72 | 7,81 | 1,02% | 39.909,00 |
| 18.07.2025 | 7,60 | 7,91 | 7,60 | 7,73 | 1,75% | 108.784,00 |
| 17.07.2025 | 7,59 | 7,63 | 7,38 | 7,59 | 0,04% | 107.164,00 |
| 16.07.2025 | 7,65 | 7,72 | 7,49 | 7,59 | -0,35% | 211.318,00 |
| 15.07.2025 | 7,65 | 7,79 | 7,61 | 7,62 | -0,21% | 101.574,00 |
| 14.07.2025 | 7,56 | 7,68 | 7,45 | 7,63 | -0,66% | 106.731,00 |
| 11.07.2025 | 7,76 | 7,86 | 7,68 | 7,69 | -1,21% | 123.222,00 |
| 10.07.2025 | 7,85 | 7,87 | 7,66 | 7,78 | -0,93% | 146.077,00 |
| 09.07.2025 | 7,74 | 7,88 | 7,61 | 7,85 | 1,84% | 160.942,00 |
| 08.07.2025 | 7,56 | 7,77 | 7,54 | 7,71 | 2,42% | 205.689,00 |
| 07.07.2025 | 7,50 | 7,64 | 7,49 | 7,53 | 0,40% | 27.701,00 |
| 04.07.2025 | 7,55 | 7,62 | 7,47 | 7,50 | -1,29% | 67.240,00 |
| 03.07.2025 | 7,64 | 7,67 | 7,40 | 7,60 | -0,89% | 80.527,00 |
| 02.07.2025 | 7,70 | 7,78 | 7,61 | 7,66 | 0,03% | 63.884,00 |
| 01.07.2025 | 7,42 | 7,77 | 7,41 | 7,66 | 3,65% | 145.916,00 |
| 30.06.2025 | 7,30 | 7,46 | 7,30 | 7,39 | 1,79% | 91.084,00 |
| 27.06.2025 | 7,17 | 7,29 | 7,17 | 7,26 | 1,77% | 40.554,00 |
| 26.06.2025 | 7,01 | 7,15 | 7,01 | 7,14 | 2,38% | 79.094,00 |
| 25.06.2025 | 7,08 | 7,16 | 6,94 | 6,97 | -0,46% | 118.742,00 |
| 24.06.2025 | 6,63 | 7,02 | 6,63 | 7,00 | 9,17% | 232.719,00 |
| 23.06.2025 | 6,48 | 6,57 | 6,32 | 6,41 | -2,29% | 52.534,00 |
| 20.06.2025 | 6,36 | 6,65 | 6,36 | 6,56 | 5,87% | 30.077,00 |
| 19.06.2025 | 6,35 | 6,35 | 6,19 | 6,20 | -2,88% | 62.760,00 |
| 18.06.2025 | 6,43 | 6,45 | 6,32 | 6,38 | 0,09% | 16.424,00 |
| 17.06.2025 | 6,54 | 6,57 | 6,37 | 6,38 | -3,25% | 36.522,00 |
| 16.06.2025 | 6,30 | 6,65 | 6,27 | 6,59 | 4,50% | 53.695,00 |
| 13.06.2025 | 6,33 | 6,43 | 6,28 | 6,31 | -5,11% | 180.193,00 |
| 12.06.2025 | 7,14 | 7,19 | 6,54 | 6,65 | -8,00% | 188.938,00 |
| 11.06.2025 | 7,28 | 7,38 | 7,20 | 7,23 | -0,88% | 42.603,00 |
| 10.06.2025 | 7,29 | 7,35 | 7,25 | 7,29 | -0,30% | 9.255,00 |
| 09.06.2025 | 7,24 | 7,39 | 7,21 | 7,31 | 1,11% | 54.747,00 |
| 06.06.2025 | 7,35 | 7,37 | 7,18 | 7,23 | -0,47% | 66.826,00 |
| 05.06.2025 | 7,42 | 7,42 | 7,17 | 7,27 | -2,13% | 84.173,00 |
| 04.06.2025 | 7,46 | 7,59 | 7,34 | 7,42 | 0,13% | 47.363,00 |
| 03.06.2025 | 7,49 | 7,53 | 7,31 | 7,41 | -0,70% | 77.393,00 |
| 02.06.2025 | 7,29 | 7,48 | 7,28 | 7,47 | 1,58% | 64.202,00 |
| 30.05.2025 | 7,46 | 7,54 | 7,32 | 7,35 | -1,02% | 31.400,00 |
| 29.05.2025 | 7,57 | 7,63 | 7,40 | 7,43 | -0,59% | 71.579,00 |
| 28.05.2025 | 7,28 | 7,56 | 7,28 | 7,47 | 1,99% | 84.820,00 |
| 27.05.2025 | 7,07 | 7,36 | 7,07 | 7,32 | 3,56% | 135.358,00 |
| 26.05.2025 | 7,02 | 7,11 | 7,01 | 7,07 | 2,40% | 68.828,00 |
| 23.05.2025 | 6,96 | 7,15 | 6,76 | 6,91 | -0,95% | 113.797,00 |
| 22.05.2025 | 6,95 | 7,00 | 6,86 | 6,97 | 0,49% | 41.390,00 |
| 21.05.2025 | 7,06 | 7,07 | 6,92 | 6,94 | -1,53% | 69.697,00 |
| 20.05.2025 | 6,94 | 7,15 | 6,84 | 7,05 | 1,82% | 66.702,00 |
| 19.05.2025 | 6,78 | 7,00 | 6,74 | 6,92 | 1,56% | 77.152,00 |
| 16.05.2025 | 6,88 | 6,92 | 6,76 | 6,81 | -0,64% | 45.690,00 |
| 15.05.2025 | 6,77 | 7,11 | 6,77 | 6,86 | 0,91% | 106.154,00 |
| 14.05.2025 | 7,20 | 7,31 | 6,59 | 6,80 | -9,96% | 316.967,00 |
| 13.05.2025 | 7,51 | 7,67 | 7,50 | 7,55 | 0,67% | 42.569,00 |
| 12.05.2025 | 7,29 | 7,59 | 7,28 | 7,50 | 4,37% | 120.014,00 |
| 09.05.2025 | 7,26 | 7,28 | 7,13 | 7,18 | -0,58% | 25.177,00 |
| 08.05.2025 | 7,06 | 7,28 | 7,03 | 7,23 | 2,64% | 90.626,00 |
| 07.05.2025 | 7,03 | 7,05 | 6,93 | 7,04 | 0,83% | 43.510,00 |
| 06.05.2025 | 7,03 | 7,05 | 6,73 | 6,98 | -0,82% | 60.090,00 |
| 05.05.2025 | 6,94 | 7,07 | 6,92 | 7,04 | 1,56% | 92.243,00 |
| 02.05.2025 | 6,85 | 6,98 | 6,84 | 6,93 | 2,42% | 44.533,00 |
| 30.04.2025 | 6,81 | 6,89 | 6,65 | 6,77 | -0,82% | 3.198,00 |
| 29.04.2025 | 6,85 | 7,04 | 6,76 | 6,82 | 0,06% | 110.165,00 |
| 28.04.2025 | 6,73 | 6,86 | 6,73 | 6,82 | 1,28% | 10.342,00 |
| 25.04.2025 | 6,63 | 6,78 | 6,63 | 6,73 | 1,63% | 105.176,00 |
| 24.04.2025 | 6,56 | 6,64 | 6,48 | 6,63 | 1,13% | 16.089,00 |
| 23.04.2025 | 6,47 | 6,70 | 6,45 | 6,55 | 3,21% | 42.007,00 |
| 22.04.2025 | 6,22 | 6,38 | 6,18 | 6,35 | 1,44% | 20.036,00 |
| 17.04.2025 | 6,31 | 6,34 | 6,20 | 6,26 | 1,00% | 16.277,00 |
| 16.04.2025 | 6,22 | 6,31 | 6,16 | 6,20 | -1,71% | 31.996,00 |
| 15.04.2025 | 6,34 | 6,35 | 6,21 | 6,30 | 0,54% | 23.285,00 |
| 14.04.2025 | 6,15 | 6,31 | 6,13 | 6,27 | 1,85% | 13.826,00 |
| 11.04.2025 | 6,26 | 6,30 | 5,92 | 6,16 | -0,45% | 51.469,00 |
| 10.04.2025 | 6,41 | 6,56 | 6,03 | 6,18 | -4,12% | 53.466,00 |
| 09.04.2025 | 5,80 | 6,46 | 5,77 | 6,45 | 12,02% | 69.356,00 |
| 08.04.2025 | 6,03 | 6,16 | 5,72 | 5,76 | -2,97% | 115.706,00 |
| 07.04.2025 | 5,44 | 6,19 | 5,39 | 5,93 | 1,89% | 199.715,00 |
| 04.04.2025 | 6,25 | 6,26 | 5,60 | 5,82 | -6,82% | 222.710,00 |
| 03.04.2025 | 6,26 | 6,48 | 6,23 | 6,25 | -3,70% | 71.846,00 |
| 02.04.2025 | 6,43 | 6,54 | 6,37 | 6,49 | 0,78% | 25.253,00 |
| 01.04.2025 | 6,34 | 6,59 | 6,34 | 6,44 | 1,32% | 100.568,00 |
| 31.03.2025 | 6,58 | 6,58 | 6,20 | 6,36 | -5,22% | 228.395,00 |
| 28.03.2025 | 7,11 | 7,11 | 6,57 | 6,71 | -5,76% | 62.347,00 |
| 27.03.2025 | 7,10 | 7,25 | 7,05 | 7,12 | -0,42% | 41.812,00 |
| 26.03.2025 | 7,23 | 7,48 | 7,11 | 7,15 | -1,60% | 46.207,00 |