6,536€
-1,27%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 6,62 | 6,67 | 6,52 | 6,55 | -0,95% | 95.648,00 |
| 20.02.2025 | 6,64 | 6,74 | 6,56 | 6,61 | 0,03% | 107.872,00 |
| 19.02.2025 | 7,13 | 7,17 | 6,57 | 6,61 | -7,22% | 210.300,00 |
| 18.02.2025 | 7,21 | 7,26 | 7,10 | 7,12 | -1,12% | 124.586,00 |
| 17.02.2025 | 7,12 | 7,25 | 7,07 | 7,21 | 1,35% | 202.806,00 |
| 14.02.2025 | 7,16 | 7,30 | 7,10 | 7,11 | -1,26% | 188.644,00 |
| 13.02.2025 | 7,40 | 7,45 | 7,19 | 7,20 | -1,73% | 98.888,00 |
| 12.02.2025 | 7,60 | 7,62 | 7,07 | 7,33 | -3,64% | 219.435,00 |
| 11.02.2025 | 8,63 | 8,73 | 7,50 | 7,60 | -10,61% | 314.271,00 |
| 10.02.2025 | 8,42 | 8,54 | 8,36 | 8,51 | 0,96% | 307.207,00 |
| 07.02.2025 | 8,35 | 8,53 | 8,33 | 8,43 | 0,92% | 126.881,00 |
| 06.02.2025 | 8,10 | 8,41 | 8,10 | 8,35 | 3,21% | 101.956,00 |
| 05.02.2025 | 8,15 | 8,15 | 7,94 | 8,09 | -0,92% | 67.264,00 |
| 04.02.2025 | 8,02 | 8,22 | 7,99 | 8,16 | 2,24% | 76.346,00 |
| 03.02.2025 | 8,08 | 8,13 | 7,80 | 7,99 | -2,57% | 151.242,00 |
| 31.01.2025 | 8,13 | 8,34 | 8,12 | 8,20 | 0,58% | 65.035,00 |
| 30.01.2025 | 7,98 | 8,18 | 7,98 | 8,15 | 1,68% | 90.459,00 |
| 29.01.2025 | 8,09 | 8,11 | 7,98 | 8,01 | -0,78% | 69.523,00 |
| 28.01.2025 | 7,86 | 8,10 | 7,81 | 8,08 | 2,41% | 67.625,00 |
| 27.01.2025 | 7,88 | 7,96 | 7,75 | 7,89 | -0,43% | 86.794,00 |
| 24.01.2025 | 7,86 | 8,04 | 7,82 | 7,92 | 0,74% | 94.254,00 |
| 23.01.2025 | 7,89 | 7,91 | 7,74 | 7,86 | -0,17% | 115.254,00 |
| 22.01.2025 | 8,16 | 8,21 | 7,84 | 7,88 | -3,57% | 108.295,00 |
| 21.01.2025 | 7,73 | 8,21 | 7,70 | 8,17 | 5,01% | 144.274,00 |
| 20.01.2025 | 7,61 | 7,78 | 7,55 | 7,78 | 2,19% | 88.806,00 |
| 17.01.2025 | 7,51 | 7,63 | 7,48 | 7,61 | 1,13% | 64.057,00 |
| 16.01.2025 | 7,65 | 7,76 | 7,47 | 7,53 | -1,89% | 84.209,00 |
| 15.01.2025 | 7,55 | 7,68 | 7,53 | 7,67 | 1,63% | 89.455,00 |
| 14.01.2025 | 7,57 | 7,66 | 7,54 | 7,55 | 0,05% | 78.587,00 |
| 13.01.2025 | 7,62 | 7,65 | 7,44 | 7,54 | -1,33% | 123.217,00 |
| 10.01.2025 | 7,86 | 7,89 | 7,61 | 7,65 | -2,80% | 113.192,00 |
| 09.01.2025 | 7,93 | 7,93 | 7,73 | 7,87 | -0,77% | 68.413,00 |
| 08.01.2025 | 8,09 | 8,14 | 7,87 | 7,93 | -2,03% | 161.898,00 |
| 07.01.2025 | 8,09 | 8,24 | 8,05 | 8,09 | -0,47% | 51.356,00 |
| 06.01.2025 | 8,12 | 8,20 | 7,97 | 8,13 | 0,25% | 97.972,00 |
| 03.01.2025 | 8,34 | 8,39 | 8,09 | 8,11 | -2,66% | 63.093,00 |
| 02.01.2025 | 8,36 | 8,43 | 8,25 | 8,33 | -0,32% | 183.203,00 |
| 30.12.2024 | 8,33 | 8,42 | 8,30 | 8,36 | 0,13% | 97.871,00 |
| 27.12.2024 | 8,55 | 8,59 | 8,29 | 8,35 | -2,40% | 63.129,00 |
| 23.12.2024 | 8,49 | 8,68 | 8,44 | 8,55 | 0,88% | 95.245,00 |
| 20.12.2024 | 8,17 | 8,51 | 8,11 | 8,48 | 2,90% | 164.156,00 |
| 19.12.2024 | 8,12 | 8,28 | 8,05 | 8,24 | 1,02% | 145.671,00 |
| 18.12.2024 | 8,38 | 8,47 | 8,13 | 8,16 | -2,72% | 18.448,00 |
| 17.12.2024 | 8,46 | 8,69 | 8,34 | 8,38 | -1,41% | 113.939,00 |
| 16.12.2024 | 8,53 | 8,59 | 8,39 | 8,50 | -0,60% | 52.333,00 |
| 13.12.2024 | 8,61 | 8,66 | 8,51 | 8,55 | -0,47% | 44.693,00 |
| 12.12.2024 | 8,70 | 8,85 | 8,40 | 8,59 | -0,58% | 204.412,00 |
| 11.12.2024 | 8,57 | 8,75 | 7,77 | 8,64 | 3,32% | 400.411,00 |
| 10.12.2024 | 8,56 | 8,64 | 8,35 | 8,37 | -2,20% | 144.397,00 |
| 09.12.2024 | 8,47 | 8,72 | 8,45 | 8,55 | 1,28% | 132.823,00 |
| 06.12.2024 | 8,38 | 8,50 | 8,35 | 8,45 | 1,54% | 99.013,00 |
| 05.12.2024 | 7,90 | 8,32 | 7,89 | 8,32 | 5,50% | 133.488,00 |
| 04.12.2024 | 7,79 | 7,96 | 7,79 | 7,88 | 1,15% | 120.157,00 |
| 03.12.2024 | 7,53 | 7,84 | 7,53 | 7,79 | 3,40% | 61.200,00 |
| 02.12.2024 | 7,48 | 7,55 | 7,36 | 7,54 | 0,40% | 17.133,00 |
| 29.11.2024 | 7,50 | 7,55 | 7,48 | 7,51 | -0,27% | 19.329,00 |
| 28.11.2024 | 7,39 | 7,57 | 7,39 | 7,53 | 1,92% | 36.172,00 |
| 27.11.2024 | 7,43 | 7,48 | 7,37 | 7,39 | -0,83% | 16.098,00 |
| 26.11.2024 | 7,63 | 7,65 | 7,42 | 7,45 | -2,46% | 30.784,00 |
| 25.11.2024 | 7,41 | 7,70 | 7,41 | 7,64 | 3,11% | 28.509,00 |
| 22.11.2024 | 7,45 | 7,51 | 7,40 | 7,41 | -0,24% | 38.624,00 |
| 21.11.2024 | 7,39 | 7,55 | 7,25 | 7,42 | 0,11% | 82.804,00 |
| 20.11.2024 | 7,45 | 7,53 | 7,35 | 7,42 | -0,38% | 79.169,00 |
| 19.11.2024 | 7,63 | 7,72 | 7,36 | 7,44 | -2,10% | 67.465,00 |
| 18.11.2024 | 7,74 | 7,74 | 7,57 | 7,60 | -1,20% | 26.393,00 |
| 15.11.2024 | 7,57 | 7,78 | 7,55 | 7,70 | 1,45% | 20.818,00 |
| 14.11.2024 | 7,52 | 7,64 | 7,51 | 7,59 | 0,58% | 25.383,00 |
| 13.11.2024 | 7,66 | 7,71 | 7,52 | 7,54 | -1,90% | 99.139,00 |
| 12.11.2024 | 7,84 | 7,89 | 7,60 | 7,69 | -2,76% | 45.905,00 |
| 11.11.2024 | 7,90 | 7,98 | 7,88 | 7,91 | 0,76% | 25.735,00 |
| 08.11.2024 | 7,91 | 7,99 | 7,83 | 7,85 | -0,93% | 49.192,00 |
| 07.11.2024 | 7,71 | 7,93 | 7,70 | 7,92 | 3,07% | 40.706,00 |
| 06.11.2024 | 7,71 | 8,00 | 7,63 | 7,68 | 0,55% | 52.267,00 |
| 05.11.2024 | 7,69 | 7,74 | 7,57 | 7,64 | 0,05% | 58.642,00 |
| 04.11.2024 | 7,65 | 7,70 | 7,59 | 7,64 | 0,45% | 30.918,00 |
| 01.11.2024 | 7,61 | 7,67 | 7,49 | 7,60 | 0,00% | 31.110,00 |
| 31.10.2024 | 7,53 | 7,70 | 7,28 | 7,60 | 0,53% | 71.818,00 |
| 30.10.2024 | 7,73 | 7,76 | 7,52 | 7,56 | -2,32% | 61.297,00 |
| 29.10.2024 | 7,84 | 7,88 | 7,68 | 7,74 | -1,40% | 54.495,00 |
| 28.10.2024 | 7,66 | 7,96 | 7,66 | 7,85 | 2,94% | 79.012,00 |
| 25.10.2024 | 7,62 | 7,80 | 7,60 | 7,63 | 0,79% | 72.031,00 |
| 24.10.2024 | 7,71 | 7,86 | 7,48 | 7,57 | -1,20% | 139.755,00 |
| 23.10.2024 | 7,54 | 7,77 | 7,53 | 7,66 | 1,64% | 55.203,00 |
| 22.10.2024 | 7,39 | 7,54 | 7,39 | 7,54 | 2,06% | 66.916,00 |
| 21.10.2024 | 7,30 | 7,47 | 7,30 | 7,39 | 1,07% | 53.188,00 |
| 18.10.2024 | 7,32 | 7,37 | 7,29 | 7,31 | -0,05% | 56.962,00 |
| 17.10.2024 | 7,24 | 7,37 | 7,19 | 7,31 | 1,53% | 57.791,00 |
| 16.10.2024 | 7,00 | 7,23 | 7,00 | 7,20 | 3,06% | 78.425,00 |
| 15.10.2024 | 6,86 | 7,08 | 6,86 | 6,99 | 1,90% | 91.445,00 |
| 14.10.2024 | 6,85 | 6,89 | 6,74 | 6,86 | -0,06% | 13.127,00 |
| 11.10.2024 | 6,83 | 6,88 | 6,81 | 6,86 | 0,38% | 14.538,00 |
| 10.10.2024 | 6,83 | 6,86 | 6,76 | 6,84 | 0,35% | 5.757,00 |
| 09.10.2024 | 6,70 | 6,84 | 6,69 | 6,81 | 1,01% | 16.944,00 |
| 08.10.2024 | 6,62 | 6,76 | 6,58 | 6,74 | 1,84% | 27.470,00 |
| 07.10.2024 | 6,62 | 6,66 | 6,51 | 6,62 | 1,16% | 52.045,00 |
| 04.10.2024 | 6,41 | 6,57 | 6,39 | 6,55 | 1,87% | 9.623,00 |
| 03.10.2024 | 6,40 | 6,53 | 6,35 | 6,43 | 0,12% | 55.992,00 |
| 02.10.2024 | 6,61 | 6,67 | 6,32 | 6,42 | -3,05% | 116.845,00 |
| 01.10.2024 | 6,99 | 7,05 | 6,59 | 6,62 | -4,06% | 109.023,00 |
| 30.09.2024 | 6,90 | 6,90 | 6,90 | 6,90 | -1,20% | - |