7,456€
-0,45%
Echtzeit-Aktienkurs TUI AG NA O.N.
Bid:
Ask:
Aktienkurse zur TUI AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 7,51 | 7,71 | 7,45 | 7,46 | -0,61% | 260.642,00 |
| 04.11.2026 | 7,39 | 7,52 | 7,28 | 7,50 | 3,33% | 141.603,00 |
| 03.11.2026 | 7,30 | 7,51 | 7,23 | 7,26 | -0,89% | 280.269,00 |
| 02.11.2026 | 6,99 | 7,38 | 6,96 | 7,33 | 5,32% | 164.326,00 |
| 30.10.2026 | 6,88 | 6,98 | 6,86 | 6,96 | 0,83% | 140.623,00 |
| 29.10.2026 | 6,80 | 6,98 | 6,80 | 6,90 | 1,71% | 133.423,00 |
| 28.10.2026 | 6,80 | 6,81 | 6,74 | 6,78 | -0,32% | 8.090,00 |
| 27.10.2026 | 6,69 | 6,82 | 6,61 | 6,80 | 1,49% | 120.728,00 |
| 26.10.2026 | 6,63 | 6,78 | 6,62 | 6,70 | 1,64% | 103.165,00 |
| 23.10.2026 | 6,73 | 6,77 | 6,57 | 6,60 | -2,31% | 60.777,00 |
| 22.10.2026 | 6,90 | 6,90 | 6,72 | 6,75 | -2,14% | 87.071,00 |
| 21.10.2026 | 6,85 | 6,96 | 6,77 | 6,90 | 0,70% | 56.249,00 |
| 20.10.2026 | 6,69 | 6,95 | 6,67 | 6,85 | 2,18% | 44.112,00 |
| 19.10.2026 | 6,75 | 6,75 | 6,64 | 6,71 | -0,06% | 8.140,00 |
| 16.10.2026 | 6,70 | 6,81 | 6,67 | 6,71 | 0,12% | 39.727,00 |
| 15.10.2026 | 6,56 | 6,75 | 6,53 | 6,70 | 2,10% | 1.731,00 |
| 14.10.2026 | 6,67 | 6,72 | 6,56 | 6,56 | -1,65% | 4.628,00 |
| 13.10.2026 | 6,63 | 6,74 | 6,63 | 6,67 | 0,66% | 33.200,00 |
| 12.10.2026 | 6,68 | 6,74 | 6,61 | 6,63 | -1,66% | 61.811,00 |
| 09.10.2026 | 6,67 | 6,78 | 6,65 | 6,74 | 1,51% | 16.654,00 |
| 08.10.2026 | 6,76 | 6,76 | 6,58 | 6,64 | -2,41% | 52.446,00 |
| 07.10.2026 | 6,90 | 6,96 | 6,76 | 6,81 | -0,76% | 41.930,00 |
| 06.10.2026 | 6,72 | 6,92 | 6,72 | 6,86 | 1,87% | 24.631,00 |
| 05.10.2026 | 6,87 | 6,91 | 6,71 | 6,73 | -2,26% | 41.861,00 |
| 02.10.2026 | 6,82 | 6,89 | 6,74 | 6,89 | 1,00% | 94.639,00 |
| 01.10.2026 | 6,89 | 6,97 | 6,75 | 6,82 | -0,93% | 53.012,00 |
| 30.09.2026 | 6,90 | 6,99 | 6,86 | 6,88 | 0,79% | 54.130,00 |
| 29.09.2026 | 6,61 | 6,87 | 6,60 | 6,83 | 2,92% | 53.033,00 |
| 28.09.2026 | 6,58 | 6,67 | 6,57 | 6,64 | -0,03% | 19.734,00 |
| 25.09.2026 | 6,54 | 6,64 | 6,53 | 6,64 | 2,06% | 76.315,00 |
| 24.09.2026 | 6,51 | 6,54 | 6,40 | 6,50 | -0,06% | 38.135,00 |
| 23.09.2026 | 6,58 | 6,65 | 6,49 | 6,51 | -1,33% | 55.789,00 |
| 22.09.2026 | 6,55 | 6,72 | 6,40 | 6,60 | 0,30% | 90.964,00 |
| 21.09.2026 | 6,50 | 6,64 | 6,45 | 6,58 | 1,89% | 36.368,00 |
| 18.09.2026 | 6,60 | 6,65 | 6,39 | 6,45 | -2,42% | 67.543,00 |
| 17.09.2026 | 6,61 | 6,64 | 6,51 | 6,61 | 1,10% | 68.904,00 |
| 16.09.2026 | 6,53 | 6,58 | 6,45 | 6,54 | 0,40% | 54.343,00 |
| 15.09.2026 | 6,62 | 6,66 | 6,50 | 6,52 | -2,40% | 34.623,00 |
| 14.09.2026 | 6,63 | 6,69 | 6,56 | 6,68 | -0,39% | 176.492,00 |
| 11.09.2026 | 6,73 | 6,76 | 6,65 | 6,70 | -0,71% | 38.481,00 |
| 10.09.2026 | 6,85 | 6,87 | 6,73 | 6,75 | -1,03% | 13.910,00 |
| 09.09.2026 | 6,82 | 6,83 | 6,78 | 6,82 | -0,47% | 24.183,00 |
| 08.09.2026 | 6,85 | 6,90 | 6,79 | 6,85 | 0,23% | 37.573,00 |
| 07.09.2026 | 6,85 | 6,92 | 6,83 | 6,84 | -0,61% | 21.281,00 |
| 04.09.2026 | 6,83 | 6,91 | 6,83 | 6,88 | 0,50% | 73.783,00 |
| 03.09.2026 | 6,84 | 6,88 | 6,79 | 6,84 | -0,15% | 59.221,00 |
| 02.09.2026 | 6,83 | 6,91 | 6,76 | 6,85 | -0,29% | 49.758,00 |
| 01.09.2026 | 7,02 | 7,03 | 6,86 | 6,87 | -2,41% | 74.100,00 |
| 31.08.2026 | 7,16 | 7,16 | 7,03 | 7,04 | -1,76% | 54.286,00 |
| 28.08.2026 | 7,23 | 7,23 | 7,15 | 7,17 | -0,67% | 16.829,00 |
| 27.08.2026 | 7,27 | 7,29 | 7,18 | 7,22 | -0,69% | 7.888,00 |
| 26.08.2026 | 7,14 | 7,34 | 7,13 | 7,27 | 2,28% | 86.823,00 |
| 25.08.2026 | 7,06 | 7,14 | 7,04 | 7,11 | 0,71% | 17.482,00 |
| 24.08.2026 | 6,99 | 7,06 | 6,91 | 7,06 | 1,61% | 85.636,00 |
| 21.08.2026 | 6,95 | 6,98 | 6,90 | 6,94 | 0,35% | 121.642,00 |
| 20.08.2026 | 7,03 | 7,05 | 6,92 | 6,92 | -1,40% | 62.721,00 |
| 19.08.2026 | 7,02 | 7,12 | 7,01 | 7,02 | -0,51% | 99.031,00 |
| 18.08.2026 | 7,10 | 7,16 | 7,05 | 7,05 | -1,26% | 47.469,00 |
| 17.08.2026 | 7,20 | 7,21 | 7,10 | 7,14 | -0,83% | 60.394,00 |
| 14.08.2026 | 7,25 | 7,30 | 7,20 | 7,20 | 0,17% | 17.997,00 |
| 13.08.2026 | 7,26 | 7,30 | 7,16 | 7,19 | -0,61% | 35.229,00 |
| 12.08.2026 | 7,30 | 7,35 | 7,09 | 7,24 | -1,79% | 120.338,00 |
| 11.08.2026 | 7,52 | 7,55 | 7,31 | 7,37 | -2,05% | 371.632,00 |
| 10.08.2026 | 7,73 | 7,76 | 7,49 | 7,52 | -2,84% | 38.417,00 |
| 07.08.2026 | 7,66 | 7,75 | 7,63 | 7,74 | 0,42% | 7.108,00 |
| 06.08.2026 | 7,76 | 7,81 | 7,67 | 7,71 | -0,82% | 75.083,00 |
| 05.08.2026 | 7,73 | 7,81 | 7,70 | 7,77 | 0,88% | 18.878,00 |
| 04.08.2026 | 7,77 | 7,78 | 7,49 | 7,71 | -0,67% | 68.949,00 |
| 03.08.2026 | 7,70 | 7,90 | 7,65 | 7,76 | 3,25% | 124.473,00 |
| 31.07.2026 | 7,47 | 7,56 | 7,47 | 7,51 | 1,21% | 31.353,00 |
| 30.07.2026 | 7,25 | 7,51 | 7,25 | 7,42 | 1,92% | 196.515,00 |
| 29.07.2026 | 7,14 | 7,40 | 7,14 | 7,28 | -0,19% | 28.090,00 |
| 28.07.2026 | 7,20 | 7,36 | 7,16 | 7,30 | 1,90% | 24.579,00 |
| 27.07.2026 | 7,10 | 7,23 | 7,01 | 7,16 | 4,19% | 190.210,00 |
| 24.07.2026 | 6,69 | 6,90 | 6,65 | 6,87 | 2,78% | 39.300,00 |
| 23.07.2026 | 6,79 | 6,79 | 6,60 | 6,69 | -1,99% | 55.358,00 |
| 22.07.2026 | 6,81 | 6,85 | 6,72 | 6,82 | 0,00% | 41.088,00 |
| 21.07.2026 | 6,93 | 6,95 | 6,79 | 6,82 | -1,30% | 69.600,00 |
| 20.07.2026 | 6,99 | 7,04 | 6,90 | 6,91 | -1,71% | 48.165,00 |
| 17.07.2026 | 7,05 | 7,07 | 6,97 | 7,03 | -0,51% | 46.125,00 |
| 16.07.2026 | 7,10 | 7,19 | 7,06 | 7,07 | -0,45% | 65.531,00 |
| 15.07.2026 | 7,01 | 7,13 | 7,00 | 7,10 | 1,02% | 108.613,00 |
| 14.07.2026 | 7,01 | 7,05 | 6,89 | 7,03 | 0,17% | 84.461,00 |
| 13.07.2026 | 7,01 | 7,11 | 6,97 | 7,02 | -2,12% | 65.684,00 |
| 10.07.2026 | 7,10 | 7,21 | 7,10 | 7,17 | 1,59% | 54.517,00 |
| 09.07.2026 | 7,05 | 7,10 | 6,90 | 7,06 | -0,06% | 24.379,00 |
| 08.07.2026 | 7,10 | 7,31 | 6,98 | 7,06 | -1,29% | 81.411,00 |
| 07.07.2026 | 7,24 | 7,34 | 7,13 | 7,15 | -1,78% | 68.539,00 |
| 06.07.2026 | 7,23 | 7,49 | 7,22 | 7,28 | 0,77% | 32.829,00 |
| 03.07.2026 | 7,23 | 7,28 | 7,16 | 7,23 | 0,11% | 22.393,00 |
| 02.07.2026 | 7,19 | 7,25 | 7,13 | 7,22 | 0,78% | 56.927,00 |
| 01.07.2026 | 7,22 | 7,30 | 7,06 | 7,16 | -1,24% | 41.895,00 |
| 30.06.2026 | 7,32 | 7,33 | 7,19 | 7,25 | -0,74% | 37.622,00 |
| 29.06.2026 | 7,39 | 7,42 | 7,28 | 7,31 | -1,03% | 22.089,00 |
| 26.06.2026 | 7,62 | 7,63 | 7,33 | 7,38 | -3,95% | 35.591,00 |
| 25.06.2026 | 7,35 | 7,78 | 7,34 | 7,69 | 5,23% | 195.171,00 |
| 24.06.2026 | 7,21 | 7,39 | 7,11 | 7,31 | 1,44% | 75.289,00 |
| 23.06.2026 | 7,14 | 7,26 | 7,13 | 7,20 | 0,19% | 76.096,00 |
| 22.06.2026 | 7,14 | 7,23 | 7,11 | 7,19 | 0,48% | 63.547,00 |
| 19.06.2026 | 7,31 | 7,34 | 7,09 | 7,15 | -2,80% | 43.567,00 |