6,814€
-0,64%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 6,86 | 6,93 | 6,75 | 6,81 | -0,69% | 102.891,00 |
| 15.05.2025 | 6,77 | 7,11 | 6,75 | 6,86 | 0,90% | 161.962,00 |
| 14.05.2025 | 7,21 | 7,35 | 6,58 | 6,80 | -9,85% | 363.057,00 |
| 13.05.2025 | 7,52 | 7,68 | 7,51 | 7,54 | 0,49% | 103.865,00 |
| 12.05.2025 | 7,30 | 7,61 | 7,26 | 7,51 | 4,25% | 161.007,00 |
| 09.05.2025 | 7,25 | 7,30 | 7,12 | 7,20 | -0,17% | 48.495,00 |
| 08.05.2025 | 7,06 | 7,28 | 7,01 | 7,21 | 2,28% | 186.892,00 |
| 07.05.2025 | 7,02 | 7,07 | 6,93 | 7,05 | 0,93% | 102.031,00 |
| 06.05.2025 | 7,03 | 7,07 | 6,73 | 6,99 | -0,67% | 141.940,00 |
| 05.05.2025 | 6,93 | 7,06 | 6,92 | 7,03 | 1,69% | 133.472,00 |
| 02.05.2025 | 6,84 | 6,99 | 6,83 | 6,92 | 1,78% | 155.736,00 |
| 30.04.2025 | 6,85 | 6,86 | 6,64 | 6,79 | -0,44% | 19.111,00 |
| 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 |
| 25.03.2025 | 7,26 | 7,26 | 7,26 | 7,26 | 0,83% | - |
| 24.03.2025 | 7,33 | 7,39 | 7,17 | 7,20 | -0,96% | 15.584,00 |
| 21.03.2025 | 7,27 | 7,33 | 7,08 | 7,27 | 0,11% | 24.408,00 |
| 20.03.2025 | 7,43 | 7,52 | 7,26 | 7,26 | -2,65% | 46.344,00 |
| 19.03.2025 | 7,29 | 7,46 | 7,18 | 7,46 | 5,78% | 166.204,00 |
| 18.03.2025 | 6,93 | 7,09 | 6,88 | 7,05 | 1,76% | 49.109,00 |
| 17.03.2025 | 6,80 | 6,93 | 6,79 | 6,93 | 1,58% | 83.801,00 |
| 14.03.2025 | 6,68 | 6,87 | 6,62 | 6,82 | 2,71% | 57.931,00 |
| 13.03.2025 | 6,64 | 6,80 | 6,60 | 6,64 | -0,27% | 34.296,00 |
| 12.03.2025 | 7,03 | 7,04 | 6,59 | 6,66 | -0,89% | 103.376,00 |
| 11.03.2025 | 6,89 | 6,90 | 6,61 | 6,72 | -3,67% | 84.406,00 |
| 10.03.2025 | 7,27 | 7,31 | 6,93 | 6,98 | -4,12% | 249.370,00 |
| 07.03.2025 | 7,15 | 7,28 | 7,06 | 7,28 | 1,42% | 35.714,00 |
| 06.03.2025 | 7,22 | 7,50 | 7,10 | 7,18 | -0,28% | 47.955,00 |
| 05.03.2025 | 6,87 | 7,31 | 6,84 | 7,20 | 5,70% | 80.551,00 |
| 04.03.2025 | 7,00 | 7,00 | 6,65 | 6,81 | -2,55% | 82.508,00 |
| 03.03.2025 | 6,94 | 7,23 | 6,88 | 6,99 | 0,17% | 35.251,00 |
| 28.02.2025 | 7,04 | 7,06 | 6,90 | 6,97 | -0,74% | 66.752,00 |
| 27.02.2025 | 7,11 | 7,19 | 6,98 | 7,03 | -1,21% | 48.035,00 |
| 26.02.2025 | 7,08 | 7,18 | 6,97 | 7,11 | 3,34% | 99.670,00 |
| 25.02.2025 | 6,88 | 6,88 | 6,88 | 6,88 | 0,23% | - |
| 24.02.2025 | 6,68 | 6,93 | 6,56 | 6,87 | 5,05% | 116.216,00 |
| 21.02.2025 | 6,63 | 6,66 | 6,52 | 6,54 | -1,27% | 52.778,00 |
| 20.02.2025 | 6,63 | 6,72 | 6,57 | 6,62 | 0,09% | 58.613,00 |
| 19.02.2025 | 7,11 | 7,14 | 6,58 | 6,61 | -7,03% | 155.222,00 |
| 18.02.2025 | 7,22 | 7,25 | 7,10 | 7,11 | -1,11% | 75.401,00 |
| 17.02.2025 | 7,12 | 7,23 | 7,08 | 7,19 | 1,21% | 87.407,00 |
| 14.02.2025 | 7,19 | 7,29 | 7,10 | 7,11 | -1,52% | 105.139,00 |
| 13.02.2025 | 7,40 | 7,44 | 7,21 | 7,22 | -1,45% | 68.005,00 |
| 12.02.2025 | 7,57 | 7,61 | 7,10 | 7,32 | -3,63% | 166.975,00 |
| 11.02.2025 | 8,63 | 8,63 | 7,52 | 7,60 | -10,76% | 264.168,00 |
| 10.02.2025 | 8,42 | 8,55 | 8,36 | 8,52 | 1,31% | 207.535,00 |
| 07.02.2025 | 8,35 | 8,52 | 8,35 | 8,41 | 0,79% | 86.298,00 |
| 06.02.2025 | 8,10 | 8,41 | 8,10 | 8,34 | 3,58% | 71.491,00 |
| 05.02.2025 | 8,14 | 8,14 | 7,96 | 8,05 | -1,15% | 34.565,00 |
| 04.02.2025 | 8,04 | 8,21 | 8,01 | 8,15 | 2,18% | 27.447,00 |
| 03.02.2025 | 8,03 | 8,08 | 7,82 | 7,97 | -2,52% | 91.585,00 |
| 31.01.2025 | 8,13 | 8,32 | 8,12 | 8,18 | 0,52% | 29.228,00 |
| 30.01.2025 | 8,00 | 8,18 | 8,00 | 8,14 | 1,65% | 39.217,00 |
| 29.01.2025 | 8,08 | 8,09 | 7,99 | 8,00 | -0,87% | 26.396,00 |
| 28.01.2025 | 7,88 | 8,10 | 7,82 | 8,07 | 2,93% | 34.850,00 |
| 27.01.2025 | 7,84 | 7,84 | 7,84 | 7,84 | -0,76% | - |
| 24.01.2025 | 7,86 | 8,02 | 7,86 | 7,90 | 0,64% | 42.644,00 |
| 23.01.2025 | 7,88 | 7,90 | 7,76 | 7,85 | -0,20% | 54.518,00 |
| 22.01.2025 | 8,17 | 8,19 | 7,83 | 7,87 | -3,51% | 43.048,00 |
| 21.01.2025 | 7,74 | 8,20 | 7,71 | 8,16 | 4,99% | 78.832,00 |
| 20.01.2025 | 7,62 | 7,77 | 7,56 | 7,77 | 2,16% | 25.027,00 |
| 17.01.2025 | 7,54 | 7,63 | 7,52 | 7,60 | 1,28% | 30.902,00 |
| 16.01.2025 | 7,66 | 7,73 | 7,48 | 7,51 | -1,91% | 46.953,00 |
| 15.01.2025 | 7,54 | 7,67 | 7,53 | 7,65 | 1,65% | 44.431,00 |
| 14.01.2025 | 7,58 | 7,65 | 7,53 | 7,53 | -0,08% | 22.564,00 |
| 13.01.2025 | 7,62 | 7,64 | 7,44 | 7,54 | -1,28% | 62.431,00 |
| 10.01.2025 | 7,85 | 7,86 | 7,62 | 7,63 | -2,80% | 58.029,00 |
| 09.01.2025 | 7,80 | 7,92 | 7,74 | 7,85 | -1,08% | 20.262,00 |
| 08.01.2025 | 8,10 | 8,13 | 7,87 | 7,94 | -1,90% | 76.648,00 |
| 07.01.2025 | 8,12 | 8,23 | 8,06 | 8,09 | -0,25% | 17.154,00 |
| 06.01.2025 | 8,15 | 8,20 | 7,97 | 8,11 | 0,12% | 54.224,00 |
| 03.01.2025 | 8,33 | 8,33 | 8,09 | 8,10 | -2,76% | 31.055,00 |
| 02.01.2025 | 8,35 | 8,39 | 8,26 | 8,33 | -0,36% | 75.876,00 |
| 30.12.2024 | 8,33 | 8,41 | 8,32 | 8,36 | 0,22% | 71.345,00 |
| 27.12.2024 | 8,53 | 8,58 | 8,31 | 8,35 | -2,13% | 45.353,00 |
| 23.12.2024 | 8,47 | 8,67 | 8,45 | 8,53 | 0,99% | 58.725,00 |
| 20.12.2024 | 8,22 | 8,50 | 8,17 | 8,44 | 2,48% | 61.468,00 |
| 19.12.2024 | 8,12 | 8,27 | 8,09 | 8,24 | 1,30% | 79.823,00 |
| 18.12.2024 | 8,36 | 8,45 | 8,11 | 8,13 | -3,10% | 5.452,00 |