6,792€
1,95%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 6,68 | 6,87 | 6,61 | 6,80 | 2,03% | 96.094,00 |
| 09.05.2024 | 6,64 | 6,79 | 6,60 | 6,66 | 0,17% | 50.654,00 |
| 08.05.2024 | 6,72 | 6,75 | 6,60 | 6,65 | -1,03% | 50.265,00 |
| 07.05.2024 | 6,78 | 6,86 | 6,61 | 6,72 | -1,25% | 67.791,00 |
| 06.05.2024 | 6,66 | 6,82 | 6,64 | 6,80 | 2,25% | 42.318,00 |
| 03.05.2024 | 6,65 | 6,76 | 6,62 | 6,65 | 0,09% | 26.982,00 |
| 02.05.2024 | 6,69 | 6,70 | 6,56 | 6,65 | -0,79% | 50.794,00 |
| 30.04.2024 | 6,85 | 6,87 | 6,64 | 6,70 | -1,99% | 55.632,00 |
| 29.04.2024 | 6,77 | 6,85 | 6,71 | 6,84 | 1,14% | 79.276,00 |
| 26.04.2024 | 6,78 | 6,84 | 6,73 | 6,76 | 1,11% | 46.744,00 |
| 25.04.2024 | 6,74 | 6,87 | 6,64 | 6,69 | -0,77% | 46.367,00 |
| 24.04.2024 | 6,94 | 6,94 | 6,71 | 6,74 | -2,46% | 112.912,00 |
| 23.04.2024 | 6,95 | 6,99 | 6,83 | 6,91 | 0,17% | 49.496,00 |
| 22.04.2024 | 6,69 | 6,96 | 6,68 | 6,90 | 3,87% | 91.261,00 |
| 19.04.2024 | 6,56 | 6,72 | 6,48 | 6,64 | -1,28% | 78.565,00 |
| 18.04.2024 | 6,63 | 6,77 | 6,61 | 6,72 | 2,05% | 141.462,00 |
| 17.04.2024 | 6,75 | 6,75 | 6,54 | 6,59 | -2,10% | 116.327,00 |
| 16.04.2024 | 6,99 | 7,01 | 6,64 | 6,73 | -4,04% | 113.623,00 |
| 15.04.2024 | 7,37 | 7,49 | 6,99 | 7,01 | -3,93% | 217.545,00 |
| 12.04.2024 | 7,64 | 7,74 | 7,22 | 7,30 | -3,90% | 111.516,00 |
| 11.04.2024 | 7,92 | 7,96 | 7,38 | 7,60 | -4,25% | 79.466,00 |
| 10.04.2024 | 7,98 | 8,00 | 7,80 | 7,93 | -0,01% | 52.702,00 |
| 09.04.2024 | 7,96 | 8,01 | 7,87 | 7,93 | 0,01% | 103.983,00 |
| 08.04.2024 | 7,61 | 7,97 | 7,61 | 7,93 | 4,30% | 117.370,00 |
| 05.04.2024 | 7,57 | 7,65 | 7,47 | 7,61 | 0,60% | 91.391,00 |
| 04.04.2024 | 7,49 | 7,75 | 7,39 | 7,56 | 1,18% | 68.286,00 |
| 03.04.2024 | 7,40 | 7,54 | 7,31 | 7,47 | 0,73% | 49.082,00 |
| 02.04.2024 | 7,65 | 7,79 | 7,34 | 7,42 | -2,93% | 147.654,00 |
| 28.03.2024 | 7,56 | 7,74 | 7,53 | 7,64 | 1,20% | 74.203,00 |
| 27.03.2024 | 7,60 | 7,67 | 7,41 | 7,55 | -0,70% | 93.750,00 |
| 26.03.2024 | 7,14 | 7,63 | 7,13 | 7,61 | 6,75% | 274.176,00 |
| 25.03.2024 | 6,91 | 7,16 | 6,78 | 7,12 | 3,59% | 102.452,00 |
| 22.03.2024 | 6,82 | 6,97 | 6,79 | 6,88 | 0,39% | 50.011,00 |
| 21.03.2024 | 6,73 | 6,97 | 6,72 | 6,85 | 2,44% | 101.105,00 |
| 20.03.2024 | 6,57 | 6,73 | 6,47 | 6,69 | 1,69% | 36.242,00 |
| 19.03.2024 | 6,59 | 6,61 | 6,48 | 6,58 | -0,41% | 42.260,00 |
| 18.03.2024 | 6,62 | 6,78 | 6,55 | 6,60 | -0,24% | 68.059,00 |
| 15.03.2024 | 6,64 | 6,73 | 6,59 | 6,62 | -0,27% | 13.297,00 |
| 14.03.2024 | 6,72 | 6,73 | 6,60 | 6,64 | -0,69% | 26.248,00 |
| 13.03.2024 | 6,77 | 6,80 | 6,67 | 6,68 | -0,58% | 46.103,00 |
| 12.03.2024 | 6,75 | 6,83 | 6,63 | 6,72 | 0,01% | 53.219,00 |
| 11.03.2024 | 6,68 | 6,74 | 6,59 | 6,72 | 0,63% | 55.880,00 |
| 08.03.2024 | 6,79 | 6,91 | 6,59 | 6,68 | -1,55% | 92.835,00 |
| 07.03.2024 | 6,67 | 6,91 | 6,64 | 6,78 | 1,27% | 120.356,00 |
| 06.03.2024 | 6,41 | 6,72 | 6,34 | 6,70 | 9,35% | 113.101,00 |
| 05.03.2024 | 6,28 | 6,30 | 6,03 | 6,13 | -3,21% | 96.529,00 |
| 04.03.2024 | 6,45 | 6,48 | 6,24 | 6,33 | -1,37% | 85.926,00 |
| 01.03.2024 | 6,51 | 6,58 | 6,35 | 6,42 | -0,82% | 99.231,00 |
| 29.02.2024 | 6,53 | 6,61 | 6,35 | 6,47 | -0,98% | 106.294,00 |
| 28.02.2024 | 6,64 | 6,70 | 6,51 | 6,53 | -1,67% | 28.139,00 |
| 27.02.2024 | 6,54 | 6,70 | 6,51 | 6,65 | 1,50% | 54.129,00 |
| 26.02.2024 | 6,58 | 6,70 | 6,47 | 6,55 | -1,03% | 123.806,00 |
| 23.02.2024 | 6,90 | 6,93 | 6,58 | 6,62 | -3,85% | 28.186,00 |
| 22.02.2024 | 6,67 | 7,00 | 6,65 | 6,88 | 3,77% | 302.516,00 |
| 21.02.2024 | 6,51 | 6,69 | 6,47 | 6,63 | 1,83% | 20.840,00 |
| 20.02.2024 | 6,44 | 6,68 | 6,42 | 6,51 | 0,87% | 92.878,00 |
| 19.02.2024 | 6,52 | 6,56 | 6,42 | 6,46 | -0,54% | 121.594,00 |
| 16.02.2024 | 6,27 | 6,52 | 6,23 | 6,49 | 3,46% | 223.008,00 |
| 15.02.2024 | 6,40 | 6,49 | 6,23 | 6,27 | -2,09% | 120.457,00 |
| 14.02.2024 | 6,79 | 6,91 | 6,33 | 6,41 | -5,42% | 179.995,00 |
| 13.02.2024 | 7,16 | 7,39 | 6,32 | 6,77 | -0,83% | 276.883,00 |
| 12.02.2024 | 6,55 | 6,95 | 6,51 | 6,83 | 4,69% | 99.075,00 |
| 09.02.2024 | 6,45 | 6,58 | 6,37 | 6,53 | 1,07% | 154.732,00 |
| 08.02.2024 | 6,38 | 6,57 | 6,34 | 6,46 | 1,99% | 198.005,00 |
| 07.02.2024 | 6,36 | 6,39 | 6,24 | 6,33 | -0,39% | 81.748,00 |
| 06.02.2024 | 6,16 | 6,38 | 6,07 | 6,36 | 3,00% | 117.549,00 |
| 05.02.2024 | 6,16 | 6,34 | 6,11 | 6,17 | 0,03% | 59.885,00 |
| 02.02.2024 | 6,25 | 6,36 | 6,15 | 6,17 | -1,20% | 82.519,00 |
| 01.02.2024 | 6,36 | 6,40 | 6,16 | 6,24 | -2,07% | 33.531,00 |
| 31.01.2024 | 6,42 | 6,48 | 6,35 | 6,38 | -1,21% | 171.877,00 |
| 30.01.2024 | 6,53 | 6,58 | 6,43 | 6,45 | -1,24% | 55.162,00 |
| 29.01.2024 | 6,65 | 6,65 | 6,46 | 6,53 | -1,88% | 263.870,00 |
| 26.01.2024 | 6,67 | 6,78 | 6,59 | 6,66 | -0,09% | 75.456,00 |
| 25.01.2024 | 6,53 | 6,74 | 6,51 | 6,67 | 2,21% | 41.487,00 |
| 24.01.2024 | 6,39 | 6,56 | 6,39 | 6,52 | 2,18% | 76.061,00 |
| 23.01.2024 | 6,42 | 6,48 | 6,32 | 6,38 | -0,22% | 65.946,00 |
| 22.01.2024 | 6,44 | 6,46 | 6,38 | 6,40 | 0,31% | 127.763,00 |
| 19.01.2024 | 6,45 | 6,57 | 6,31 | 6,38 | -1,22% | 57.202,00 |
| 18.01.2024 | 6,16 | 6,47 | 6,14 | 6,46 | 5,20% | 63.218,00 |
| 17.01.2024 | 6,11 | 6,16 | 5,98 | 6,14 | 0,02% | 122.244,00 |
| 16.01.2024 | 6,41 | 6,41 | 6,11 | 6,14 | -4,63% | 79.300,00 |
| 15.01.2024 | 6,46 | 6,47 | 6,27 | 6,43 | -0,12% | 126.015,00 |
| 12.01.2024 | 6,73 | 6,73 | 6,42 | 6,44 | -3,87% | 64.884,00 |
| 11.01.2024 | 6,79 | 6,88 | 6,66 | 6,70 | -1,02% | 35.266,00 |
| 10.01.2024 | 6,81 | 6,82 | 6,70 | 6,77 | -0,72% | 67.401,00 |
| 09.01.2024 | 6,85 | 6,92 | 6,80 | 6,82 | -0,74% | 29.490,00 |
| 08.01.2024 | 6,73 | 6,89 | 6,64 | 6,87 | 1,31% | 79.107,00 |
| 05.01.2024 | 6,98 | 6,99 | 6,60 | 6,78 | -3,00% | 194.794,00 |
| 04.01.2024 | 7,02 | 7,14 | 6,93 | 6,99 | -0,40% | 62.111,00 |
| 03.01.2024 | 7,14 | 7,23 | 6,99 | 7,02 | -1,79% | 50.991,00 |
| 02.01.2024 | 7,09 | 7,28 | 7,07 | 7,15 | 1,18% | 31.958,00 |
| 29.12.2023 | 7,15 | 7,16 | 7,05 | 7,06 | -1,06% | 26.542,00 |
| 28.12.2023 | 7,09 | 7,21 | 7,09 | 7,14 | 0,42% | 50.202,00 |
| 27.12.2023 | 7,09 | 7,15 | 7,05 | 7,11 | 0,01% | 46.857,00 |
| 22.12.2023 | 7,10 | 7,16 | 7,05 | 7,11 | 0,14% | 29.680,00 |
| 21.12.2023 | 7,02 | 7,12 | 7,01 | 7,10 | 0,97% | 59.818,00 |
| 20.12.2023 | 7,08 | 7,17 | 7,02 | 7,03 | -0,68% | 52.196,00 |
| 19.12.2023 | 7,01 | 7,14 | 6,99 | 7,08 | 1,23% | 47.616,00 |
| 18.12.2023 | 7,06 | 7,10 | 6,95 | 6,99 | -0,99% | 86.987,00 |
| 15.12.2023 | 7,19 | 7,22 | 6,97 | 7,06 | -1,63% | 96.565,00 |