7,498€
4,05%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 7,19 | 7,62 | 7,09 | 7,50 | 4,08% | 215.825,00 |
| 16.04.2026 | 7,31 | 7,35 | 7,13 | 7,20 | -0,72% | 107.682,00 |
| 15.04.2026 | 7,33 | 7,36 | 7,21 | 7,26 | -0,86% | 70.204,00 |
| 14.04.2026 | 7,26 | 7,34 | 7,18 | 7,32 | 1,84% | 188.926,00 |
| 13.04.2026 | 6,96 | 7,19 | 6,95 | 7,19 | -0,59% | 103.288,00 |
| 10.04.2026 | 7,21 | 7,40 | 7,14 | 7,23 | 0,31% | 114.337,00 |
| 09.04.2026 | 7,12 | 7,24 | 6,95 | 7,21 | 0,47% | 207.529,00 |
| 08.04.2026 | 7,15 | 7,47 | 7,12 | 7,17 | 9,06% | 168.915,00 |
| 07.04.2026 | 6,72 | 6,81 | 6,49 | 6,58 | -2,58% | 173.591,00 |
| 02.04.2026 | 6,68 | 6,83 | 6,64 | 6,75 | -2,27% | 48.602,00 |
| 01.04.2026 | 6,88 | 7,00 | 6,86 | 6,91 | 1,99% | 161.685,00 |
| 31.03.2026 | 6,60 | 6,82 | 6,50 | 6,77 | 3,82% | 204.790,00 |
| 30.03.2026 | 6,62 | 6,63 | 6,47 | 6,53 | -1,63% | 203.425,00 |
| 27.03.2026 | 6,83 | 6,83 | 6,60 | 6,63 | -2,57% | 72.565,00 |
| 26.03.2026 | 6,82 | 6,86 | 6,75 | 6,81 | -0,67% | 157.358,00 |
| 25.03.2026 | 6,92 | 6,96 | 6,78 | 6,85 | -0,06% | 88.154,00 |
| 24.03.2026 | 6,82 | 6,90 | 6,69 | 6,86 | -0,91% | 115.166,00 |
| 23.03.2026 | 6,43 | 7,02 | 6,36 | 6,92 | 5,99% | 152.847,00 |
| 20.03.2026 | 6,75 | 6,81 | 6,49 | 6,53 | -2,45% | 137.968,00 |
| 19.03.2026 | 6,73 | 6,77 | 6,57 | 6,69 | -0,92% | 158.791,00 |
| 18.03.2026 | 6,97 | 6,98 | 6,72 | 6,76 | -1,52% | 207.499,00 |
| 17.03.2026 | 6,74 | 6,92 | 6,69 | 6,86 | 0,23% | 69.527,00 |
| 16.03.2026 | 6,71 | 6,87 | 6,57 | 6,84 | 3,18% | 183.114,00 |
| 13.03.2026 | 6,72 | 6,75 | 6,56 | 6,63 | -1,60% | 229.316,00 |
| 12.03.2026 | 7,03 | 7,05 | 6,60 | 6,74 | -5,55% | 265.287,00 |
| 11.03.2026 | 7,14 | 7,20 | 7,03 | 7,14 | 0,34% | 106.858,00 |
| 10.03.2026 | 7,23 | 7,32 | 7,06 | 7,11 | -1,62% | 171.314,00 |
| 09.03.2026 | 6,99 | 7,24 | 6,86 | 7,23 | -1,01% | 174.883,00 |
| 06.03.2026 | 7,34 | 7,46 | 7,21 | 7,30 | -1,00% | 88.577,00 |
| 05.03.2026 | 7,51 | 7,59 | 7,31 | 7,38 | -2,78% | 157.227,00 |
| 04.03.2026 | 7,18 | 7,59 | 7,17 | 7,59 | 5,52% | 175.446,00 |
| 03.03.2026 | 7,24 | 7,26 | 6,91 | 7,19 | -2,88% | 240.162,00 |
| 02.03.2026 | 7,20 | 7,63 | 7,20 | 7,41 | -7,32% | 244.818,00 |
| 27.02.2026 | 8,14 | 8,17 | 7,92 | 7,99 | -1,96% | 38.216,00 |
| 26.02.2026 | 7,90 | 8,17 | 7,86 | 8,15 | 3,06% | 122.822,00 |
| 25.02.2026 | 7,95 | 7,97 | 7,80 | 7,91 | -0,65% | 61.354,00 |
| 24.02.2026 | 7,99 | 8,02 | 7,84 | 7,96 | -0,45% | 75.004,00 |
| 23.02.2026 | 8,11 | 8,22 | 7,89 | 8,00 | -1,77% | 90.011,00 |
| 20.02.2026 | 8,21 | 8,22 | 8,07 | 8,14 | -1,06% | 106.519,00 |
| 19.02.2026 | 8,37 | 8,46 | 8,18 | 8,23 | -1,76% | 80.743,00 |
| 18.02.2026 | 8,59 | 8,59 | 8,24 | 8,37 | -1,82% | 81.614,00 |
| 17.02.2026 | 8,47 | 8,60 | 8,34 | 8,53 | 0,42% | 117.684,00 |
| 16.02.2026 | 8,47 | 8,62 | 8,40 | 8,49 | 0,57% | 91.491,00 |
| 13.02.2026 | 8,42 | 8,54 | 8,32 | 8,45 | 0,44% | 156.546,00 |
| 12.02.2026 | 8,35 | 8,61 | 8,32 | 8,41 | 0,79% | 157.122,00 |
| 11.02.2026 | 8,91 | 8,92 | 8,21 | 8,34 | -6,67% | 188.799,00 |
| 10.02.2026 | 9,15 | 9,39 | 8,64 | 8,94 | -5,16% | 122.627,00 |
| 09.02.2026 | 9,38 | 9,55 | 9,34 | 9,42 | 1,38% | 96.945,00 |
| 06.02.2026 | 9,16 | 9,36 | 9,10 | 9,30 | 1,44% | 5.704,00 |
| 05.02.2026 | 9,20 | 9,33 | 9,08 | 9,16 | -0,97% | 31.383,00 |
| 04.02.2026 | 9,03 | 9,34 | 9,03 | 9,25 | 2,14% | 82.320,00 |
| 03.02.2026 | 9,30 | 9,37 | 9,00 | 9,06 | -2,41% | 57.091,00 |
| 02.02.2026 | 9,01 | 9,28 | 8,91 | 9,28 | 2,79% | 80.737,00 |
| 30.01.2026 | 8,98 | 9,19 | 8,97 | 9,03 | 0,85% | 11.440,00 |
| 29.01.2026 | 8,95 | 9,03 | 8,89 | 8,96 | 0,04% | 27.677,00 |
| 28.01.2026 | 9,07 | 9,10 | 8,88 | 8,95 | -1,24% | 47.157,00 |
| 27.01.2026 | 9,22 | 9,23 | 9,01 | 9,06 | -1,35% | 9.502,00 |
| 26.01.2026 | 9,09 | 9,26 | 9,01 | 9,19 | 0,83% | 10.057,00 |
| 23.01.2026 | 9,26 | 9,28 | 9,06 | 9,11 | -1,53% | 10.463,00 |
| 22.01.2026 | 8,98 | 9,29 | 8,95 | 9,25 | 3,47% | 40.423,00 |
| 21.01.2026 | 8,66 | 8,98 | 8,66 | 8,94 | 3,30% | 9.900,00 |
| 20.01.2026 | 8,76 | 8,81 | 8,62 | 8,66 | -1,90% | 58.653,00 |
| 19.01.2026 | 8,75 | 8,98 | 8,70 | 8,83 | -1,96% | 24.690,00 |
| 16.01.2026 | 8,98 | 9,06 | 8,92 | 9,00 | 0,42% | 19.176,00 |
| 15.01.2026 | 9,05 | 9,09 | 8,95 | 8,96 | -0,73% | 31.330,00 |
| 14.01.2026 | 9,12 | 9,22 | 9,00 | 9,03 | -0,94% | 41.370,00 |
| 13.01.2026 | 9,26 | 9,28 | 9,08 | 9,12 | -1,26% | 16.712,00 |
| 12.01.2026 | 9,31 | 9,33 | 9,13 | 9,23 | -1,39% | 57.591,00 |
| 09.01.2026 | 9,31 | 9,50 | 9,28 | 9,36 | 0,60% | 21.148,00 |
| 08.01.2026 | 9,02 | 9,34 | 9,02 | 9,31 | 2,72% | 46.375,00 |
| 07.01.2026 | 9,27 | 9,28 | 8,96 | 9,06 | -2,81% | 32.000,00 |
| 06.01.2026 | 9,00 | 9,34 | 8,97 | 9,32 | 3,95% | 67.772,00 |
| 05.01.2026 | 8,94 | 9,11 | 8,85 | 8,97 | -0,60% | 152.929,00 |
| 02.01.2026 | 8,97 | 9,07 | 8,90 | 9,02 | 0,60% | 41.300,00 |
| 30.12.2025 | 8,87 | 8,97 | 8,84 | 8,97 | 1,10% | 40.046,00 |
| 29.12.2025 | 9,20 | 9,21 | 8,73 | 8,87 | -3,48% | 92.939,00 |
| 23.12.2025 | 9,41 | 9,43 | 9,19 | 9,19 | -2,42% | 39.987,00 |
| 22.12.2025 | 9,16 | 9,43 | 9,14 | 9,42 | 2,79% | 42.619,00 |
| 19.12.2025 | 9,07 | 9,21 | 9,04 | 9,16 | 0,81% | 21.002,00 |
| 18.12.2025 | 8,90 | 9,13 | 8,85 | 9,09 | 2,23% | 59.429,00 |
| 17.12.2025 | 8,98 | 9,02 | 8,89 | 8,89 | -0,98% | 57.230,00 |
| 16.12.2025 | 8,82 | 9,11 | 8,65 | 8,98 | 1,45% | 76.250,00 |
| 15.12.2025 | 8,21 | 8,87 | 8,21 | 8,85 | 7,82% | 131.428,00 |
| 12.12.2025 | 8,18 | 8,25 | 8,00 | 8,21 | 0,44% | 43.971,00 |
| 11.12.2025 | 8,07 | 8,18 | 7,84 | 8,17 | 0,47% | 63.131,00 |
| 10.12.2025 | 8,47 | 8,47 | 8,01 | 8,13 | -3,19% | 168.885,00 |
| 09.12.2025 | 8,34 | 8,52 | 8,19 | 8,40 | 0,67% | 49.161,00 |
| 08.12.2025 | 8,34 | 8,48 | 8,28 | 8,35 | 0,63% | 17.574,00 |
| 05.12.2025 | 8,28 | 8,36 | 8,26 | 8,29 | 0,34% | 26.004,00 |
| 04.12.2025 | 8,22 | 8,34 | 8,17 | 8,27 | 0,76% | 8.311,00 |
| 03.12.2025 | 8,15 | 8,23 | 8,13 | 8,20 | 0,61% | 7.684,00 |
| 02.12.2025 | 8,18 | 8,25 | 8,12 | 8,15 | -0,02% | 36.014,00 |
| 01.12.2025 | 8,20 | 8,24 | 7,98 | 8,16 | -1,12% | 3.564,00 |
| 28.11.2025 | 8,21 | 8,34 | 8,21 | 8,25 | 0,83% | 18.419,00 |
| 27.11.2025 | 7,93 | 8,19 | 7,91 | 8,18 | 3,20% | 41.655,00 |
| 26.11.2025 | 7,86 | 7,95 | 7,82 | 7,93 | 1,28% | 30.086,00 |
| 25.11.2025 | 7,70 | 7,84 | 7,50 | 7,83 | 1,53% | 22.013,00 |
| 24.11.2025 | 7,55 | 7,75 | 7,55 | 7,71 | 2,09% | 15.445,00 |
| 21.11.2025 | 7,23 | 7,58 | 7,23 | 7,55 | 4,72% | 34.330,00 |
| 20.11.2025 | 7,61 | 7,66 | 7,21 | 7,21 | -4,38% | 44.797,00 |