5,764€
-2,50%
Echtzeit-Aktienkurs TUI AG NA O.N.
Bid:
Ask:
Aktienkurse zur TUI AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 5,90 | 5,94 | 5,77 | 5,77 | -2,35% | 19.546,00 |
| 05.09.2024 | 5,78 | 5,97 | 5,75 | 5,91 | 2,07% | 27.568,00 |
| 04.09.2024 | 5,82 | 5,86 | 5,70 | 5,79 | -1,40% | 112.925,00 |
| 03.09.2024 | 5,95 | 5,98 | 5,85 | 5,87 | -1,69% | 84.579,00 |
| 02.09.2024 | 6,01 | 6,02 | 5,82 | 5,97 | -0,33% | 49.066,00 |
| 30.08.2024 | 6,14 | 6,18 | 5,91 | 5,99 | -2,01% | 170.856,00 |
| 29.08.2024 | 6,07 | 6,22 | 6,06 | 6,12 | 0,81% | 92.661,00 |
| 28.08.2024 | 6,19 | 6,28 | 6,00 | 6,07 | -1,45% | 98.217,00 |
| 27.08.2024 | 5,89 | 6,18 | 5,88 | 6,16 | 4,50% | 159.733,00 |
| 26.08.2024 | 5,82 | 5,91 | 5,80 | 5,89 | 0,91% | 93.766,00 |
| 23.08.2024 | 5,73 | 5,85 | 5,73 | 5,84 | 1,83% | 34.116,00 |
| 22.08.2024 | 5,72 | 5,83 | 5,71 | 5,73 | 0,07% | 52.439,00 |
| 21.08.2024 | 5,79 | 5,86 | 5,71 | 5,73 | -1,07% | 46.682,00 |
| 20.08.2024 | 5,80 | 5,93 | 5,78 | 5,79 | -0,28% | 57.926,00 |
| 19.08.2024 | 5,77 | 5,85 | 5,74 | 5,81 | 0,55% | 137.442,00 |
| 16.08.2024 | 5,68 | 5,82 | 5,68 | 5,78 | 2,05% | 56.363,00 |
| 15.08.2024 | 5,63 | 5,72 | 5,48 | 5,66 | 0,95% | 62.306,00 |
| 14.08.2024 | 5,78 | 6,04 | 5,54 | 5,61 | -2,16% | 266.724,00 |
| 13.08.2024 | 5,39 | 5,76 | 5,37 | 5,73 | 7,10% | 150.533,00 |
| 12.08.2024 | 5,42 | 5,45 | 5,34 | 5,35 | -0,45% | 36.390,00 |
| 09.08.2024 | 5,35 | 5,51 | 5,33 | 5,37 | 0,41% | 48.364,00 |
| 08.08.2024 | 5,34 | 5,40 | 5,26 | 5,35 | 0,72% | 21.350,00 |
| 07.08.2024 | 5,42 | 5,44 | 5,31 | 5,31 | -1,04% | 45.947,00 |
| 06.08.2024 | 5,52 | 5,54 | 5,24 | 5,37 | -0,22% | 172.356,00 |
| 05.08.2024 | 5,37 | 5,42 | 5,10 | 5,38 | -3,10% | 346.570,00 |
| 02.08.2024 | 5,74 | 5,74 | 5,50 | 5,55 | -4,27% | 141.955,00 |
| 01.08.2024 | 5,98 | 5,98 | 5,78 | 5,80 | -3,04% | 35.702,00 |
| 31.07.2024 | 6,09 | 6,17 | 5,96 | 5,98 | -1,38% | 9.100,00 |
| 30.07.2024 | 6,09 | 6,20 | 6,07 | 6,07 | 0,17% | 40.023,00 |
| 29.07.2024 | 6,10 | 6,11 | 6,00 | 6,06 | -0,46% | 35.217,00 |
| 26.07.2024 | 6,00 | 6,16 | 6,00 | 6,09 | 0,86% | 44.748,00 |
| 25.07.2024 | 6,03 | 6,05 | 5,79 | 6,03 | 0,23% | 107.024,00 |
| 24.07.2024 | 5,97 | 6,15 | 5,92 | 6,02 | 0,80% | 79.067,00 |
| 23.07.2024 | 6,28 | 6,28 | 5,83 | 5,97 | -6,07% | 363.897,00 |
| 22.07.2024 | 6,36 | 6,36 | 6,36 | 6,36 | -2,99% | - |
| 19.07.2024 | 6,72 | 6,90 | 6,42 | 6,55 | -1,53% | 147.450,00 |
| 18.07.2024 | 7,14 | 7,19 | 6,53 | 6,66 | -6,83% | 235.825,00 |
| 17.07.2024 | 6,91 | 7,22 | 6,90 | 7,14 | 3,48% | 71.795,00 |
| 16.07.2024 | 6,75 | 6,92 | 6,74 | 6,90 | 2,13% | 20.118,00 |
| 15.07.2024 | 6,70 | 6,81 | 6,66 | 6,76 | 0,87% | 26.083,00 |
| 12.07.2024 | 6,72 | 6,75 | 6,54 | 6,70 | -0,15% | 46.267,00 |
| 11.07.2024 | 6,69 | 6,74 | 6,61 | 6,71 | 0,51% | 46.224,00 |
| 10.07.2024 | 6,59 | 6,72 | 6,59 | 6,68 | 0,97% | 61.867,00 |
| 09.07.2024 | 6,74 | 6,76 | 6,56 | 6,61 | -1,78% | 49.441,00 |
| 08.07.2024 | 6,52 | 6,76 | 6,52 | 6,73 | 3,12% | 50.847,00 |
| 05.07.2024 | 6,50 | 6,69 | 6,47 | 6,53 | 0,71% | 11.345,00 |
| 04.07.2024 | 6,54 | 6,54 | 6,46 | 6,48 | -0,46% | 13.236,00 |
| 03.07.2024 | 6,47 | 6,54 | 6,46 | 6,51 | 0,87% | 35.167,00 |
| 02.07.2024 | 6,50 | 6,53 | 6,37 | 6,46 | -1,70% | 62.187,00 |
| 01.07.2024 | 6,67 | 6,74 | 6,57 | 6,57 | -0,51% | 30.748,00 |
| 28.06.2024 | 6,66 | 6,72 | 6,58 | 6,60 | -0,87% | 55.199,00 |
| 27.06.2024 | 6,61 | 6,73 | 6,57 | 6,66 | 0,60% | 40.474,00 |
| 26.06.2024 | 6,83 | 6,95 | 6,55 | 6,62 | -3,69% | 60.787,00 |
| 25.06.2024 | 6,85 | 6,90 | 6,69 | 6,88 | 0,41% | 11.825,00 |
| 24.06.2024 | 6,78 | 6,97 | 6,75 | 6,85 | 0,88% | 62.131,00 |
| 21.06.2024 | 6,84 | 6,94 | 6,73 | 6,79 | -0,53% | 33.648,00 |
| 20.06.2024 | 6,85 | 6,90 | 6,53 | 6,82 | -0,64% | 35.740,00 |
| 19.06.2024 | 6,90 | 6,93 | 6,83 | 6,87 | 0,09% | 15.077,00 |
| 18.06.2024 | 7,04 | 7,07 | 6,85 | 6,86 | -2,25% | 11.845,00 |
| 17.06.2024 | 6,82 | 7,10 | 6,79 | 7,02 | 3,51% | 43.609,00 |
| 14.06.2024 | 7,07 | 7,08 | 6,71 | 6,78 | -3,69% | 119.152,00 |
| 13.06.2024 | 7,16 | 7,20 | 7,02 | 7,04 | -1,51% | 58.751,00 |
| 12.06.2024 | 7,06 | 7,19 | 6,97 | 7,15 | 1,48% | 30.094,00 |
| 11.06.2024 | 7,13 | 7,28 | 7,01 | 7,05 | -0,70% | 32.556,00 |
| 10.06.2024 | 6,96 | 7,12 | 6,90 | 7,10 | 1,43% | 77.125,00 |
| 07.06.2024 | 7,07 | 7,11 | 6,88 | 7,00 | -1,58% | 124.686,00 |
| 06.06.2024 | 7,49 | 7,49 | 7,08 | 7,11 | -3,82% | 145.181,00 |
| 05.06.2024 | 7,03 | 7,47 | 7,01 | 7,39 | 5,45% | 103.519,00 |
| 04.06.2024 | 6,88 | 7,02 | 6,81 | 7,01 | 2,94% | 123.636,00 |
| 03.06.2024 | 6,44 | 6,84 | 6,38 | 6,81 | 7,31% | 60.490,00 |
| 31.05.2024 | 6,45 | 6,47 | 6,28 | 6,34 | -1,43% | 51.390,00 |
| 30.05.2024 | 6,44 | 6,48 | 6,30 | 6,44 | -1,02% | 25.842,00 |
| 29.05.2024 | 6,66 | 6,66 | 6,47 | 6,50 | -2,61% | 23.276,00 |
| 28.05.2024 | 6,53 | 6,76 | 6,53 | 6,68 | 2,14% | 45.667,00 |
| 27.05.2024 | 6,47 | 6,56 | 6,47 | 6,54 | 1,78% | 7.481,00 |
| 24.05.2024 | 6,34 | 6,46 | 6,23 | 6,42 | 1,10% | 50.848,00 |
| 23.05.2024 | 6,37 | 6,47 | 6,30 | 6,35 | -0,09% | 24.228,00 |
| 22.05.2024 | 6,39 | 6,40 | 6,29 | 6,36 | -0,75% | 59.858,00 |
| 21.05.2024 | 6,49 | 6,51 | 6,32 | 6,41 | -0,96% | 34.632,00 |
| 20.05.2024 | 6,55 | 6,56 | 6,45 | 6,47 | -0,98% | 19.357,00 |
| 17.05.2024 | 6,68 | 6,72 | 6,41 | 6,53 | -2,65% | 56.139,00 |
| 16.05.2024 | 6,92 | 6,94 | 6,69 | 6,71 | -2,98% | 44.750,00 |
| 15.05.2024 | 7,17 | 7,19 | 6,74 | 6,92 | -1,71% | 88.955,00 |
| 14.05.2024 | 6,98 | 7,12 | 6,83 | 7,04 | 1,06% | 53.761,00 |
| 13.05.2024 | 6,81 | 6,96 | 6,74 | 6,96 | 2,50% | 23.444,00 |
| 10.05.2024 | 6,68 | 6,86 | 6,63 | 6,79 | 1,95% | 41.609,00 |
| 09.05.2024 | 6,64 | 6,75 | 6,61 | 6,66 | 0,15% | 23.602,00 |
| 08.05.2024 | 6,71 | 6,73 | 6,61 | 6,65 | -1,33% | 18.368,00 |
| 07.05.2024 | 6,78 | 6,85 | 6,64 | 6,74 | -0,56% | 29.960,00 |
| 06.05.2024 | 6,67 | 6,80 | 6,65 | 6,78 | 2,17% | 7.669,00 |
| 03.05.2024 | 6,63 | 6,74 | 6,62 | 6,64 | 0,06% | 6.023,00 |
| 02.05.2024 | 6,68 | 6,69 | 6,56 | 6,63 | -0,57% | 21.014,00 |
| 30.04.2024 | 6,83 | 6,86 | 6,64 | 6,67 | -2,17% | 19.662,00 |
| 29.04.2024 | 6,80 | 6,84 | 6,71 | 6,82 | 0,95% | 24.243,00 |
| 26.04.2024 | 6,74 | 6,81 | 6,72 | 6,75 | 0,96% | 10.628,00 |
| 25.04.2024 | 6,73 | 6,87 | 6,65 | 6,69 | -0,65% | 19.494,00 |
| 24.04.2024 | 6,93 | 6,93 | 6,70 | 6,73 | -2,43% | 37.492,00 |
| 23.04.2024 | 6,91 | 6,98 | 6,83 | 6,90 | 0,55% | 31.054,00 |
| 22.04.2024 | 6,70 | 6,96 | 6,70 | 6,86 | 3,56% | 42.178,00 |
| 19.04.2024 | 6,56 | 6,71 | 6,47 | 6,63 | -1,52% | 38.849,00 |