6,841€
-1,06%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 6,95 | 6,97 | 6,78 | 6,84 | -1,41% | 103.823,00 |
| 20.07.2026 | 6,97 | 7,06 | 6,88 | 6,94 | -1,46% | 47.692,00 |
| 17.07.2026 | 7,02 | 7,08 | 6,96 | 7,04 | -0,44% | 112.645,00 |
| 16.07.2026 | 7,12 | 7,20 | 7,07 | 7,07 | -0,51% | 175.465,00 |
| 15.07.2026 | 7,03 | 7,14 | 7,00 | 7,11 | 1,24% | 174.685,00 |
| 14.07.2026 | 7,03 | 7,07 | 6,88 | 7,02 | -0,06% | 115.686,00 |
| 13.07.2026 | 7,02 | 7,12 | 6,95 | 7,02 | -2,05% | 114.948,00 |
| 10.07.2026 | 7,06 | 7,23 | 7,05 | 7,17 | 1,51% | 152.971,00 |
| 09.07.2026 | 7,08 | 7,13 | 6,89 | 7,06 | 0,01% | 63.982,00 |
| 08.07.2026 | 7,11 | 7,34 | 6,97 | 7,06 | -1,04% | 96.869,00 |
| 07.07.2026 | 7,25 | 7,36 | 7,12 | 7,14 | -2,09% | 138.229,00 |
| 06.07.2026 | 7,25 | 7,51 | 7,20 | 7,29 | 0,73% | 59.360,00 |
| 03.07.2026 | 7,26 | 7,28 | 7,15 | 7,24 | 0,00% | 70.650,00 |
| 02.07.2026 | 7,16 | 7,27 | 7,12 | 7,24 | 1,05% | 211.007,00 |
| 01.07.2026 | 7,24 | 7,34 | 7,05 | 7,16 | -1,19% | 115.212,00 |
| 30.06.2026 | 7,34 | 7,51 | 7,17 | 7,25 | -0,92% | 92.785,00 |
| 29.06.2026 | 7,42 | 7,43 | 7,27 | 7,31 | -1,07% | 152.173,00 |
| 26.06.2026 | 7,60 | 7,67 | 7,31 | 7,39 | -3,72% | 85.628,00 |
| 25.06.2026 | 7,34 | 7,78 | 7,34 | 7,68 | 4,92% | 306.219,00 |
| 24.06.2026 | 7,25 | 7,39 | 7,10 | 7,32 | 1,34% | 172.055,00 |
| 23.06.2026 | 7,15 | 7,27 | 7,07 | 7,22 | 0,40% | 220.001,00 |
| 22.06.2026 | 7,14 | 7,25 | 7,11 | 7,19 | 0,59% | 104.579,00 |
| 19.06.2026 | 7,32 | 7,36 | 7,07 | 7,15 | -2,85% | 126.332,00 |
| 18.06.2026 | 7,35 | 7,39 | 7,22 | 7,36 | 1,52% | 86.284,00 |
| 17.06.2026 | 7,31 | 7,42 | 7,17 | 7,25 | -0,40% | 104.425,00 |
| 16.06.2026 | 7,37 | 7,44 | 7,25 | 7,28 | -0,61% | 67.950,00 |
| 15.06.2026 | 7,43 | 7,74 | 7,27 | 7,32 | 3,43% | 740.801,00 |
| 12.06.2026 | 6,72 | 7,11 | 6,67 | 7,08 | 5,48% | 215.704,00 |
| 11.06.2026 | 6,51 | 6,75 | 6,42 | 6,71 | 3,20% | 194.452,00 |
| 10.06.2026 | 6,64 | 6,71 | 6,51 | 6,51 | -2,59% | 137.630,00 |
| 09.06.2026 | 6,77 | 6,84 | 6,58 | 6,68 | -1,14% | 329.292,00 |
| 08.06.2026 | 6,66 | 6,84 | 6,63 | 6,76 | -0,79% | 230.147,00 |
| 05.06.2026 | 6,88 | 6,98 | 6,80 | 6,81 | -1,15% | 27.278,00 |
| 04.06.2026 | 6,84 | 7,01 | 6,82 | 6,89 | 1,15% | 59.172,00 |
| 03.06.2026 | 6,83 | 6,88 | 6,73 | 6,81 | -0,86% | 202.039,00 |
| 02.06.2026 | 6,94 | 7,01 | 6,83 | 6,87 | -2,37% | 114.779,00 |
| 01.06.2026 | 7,09 | 7,13 | 6,79 | 7,04 | -1,32% | 145.372,00 |
| 29.05.2026 | 6,96 | 7,22 | 6,92 | 7,13 | 3,12% | 173.953,00 |
| 28.05.2026 | 6,81 | 6,97 | 6,74 | 6,91 | -0,25% | 57.067,00 |
| 27.05.2026 | 6,75 | 7,00 | 6,74 | 6,93 | 3,11% | 91.503,00 |
| 26.05.2026 | 6,81 | 6,85 | 6,69 | 6,72 | -2,05% | 41.402,00 |
| 25.05.2026 | 6,88 | 6,91 | 6,74 | 6,86 | 4,60% | 87.194,00 |
| 22.05.2026 | 6,62 | 6,66 | 6,50 | 6,56 | -0,21% | 47.422,00 |
| 21.05.2026 | 6,53 | 6,68 | 6,48 | 6,58 | 1,09% | 102.540,00 |
| 20.05.2026 | 6,34 | 6,59 | 6,29 | 6,50 | 2,23% | 203.483,00 |
| 19.05.2026 | 6,45 | 6,55 | 6,34 | 6,36 | -0,98% | 247.425,00 |
| 18.05.2026 | 6,42 | 6,56 | 6,22 | 6,43 | -0,19% | 129.745,00 |
| 15.05.2026 | 6,41 | 6,49 | 6,34 | 6,44 | -0,45% | 106.742,00 |
| 14.05.2026 | 6,52 | 6,68 | 6,42 | 6,47 | -1,34% | 96.324,00 |
| 13.05.2026 | 6,56 | 6,60 | 6,31 | 6,55 | 1,33% | 123.623,00 |
| 12.05.2026 | 6,54 | 6,55 | 6,39 | 6,47 | -2,37% | 162.749,00 |
| 11.05.2026 | 6,57 | 6,66 | 6,54 | 6,63 | -0,59% | 103.333,00 |
| 08.05.2026 | 6,65 | 6,74 | 6,59 | 6,66 | 0,94% | 284.333,00 |
| 07.05.2026 | 6,82 | 6,91 | 6,59 | 6,60 | -3,48% | 131.951,00 |
| 06.05.2026 | 6,48 | 7,01 | 6,42 | 6,84 | 7,73% | 164.709,00 |
| 05.05.2026 | 6,22 | 6,37 | 6,19 | 6,35 | 2,24% | 96.022,00 |
| 04.05.2026 | 6,48 | 6,48 | 6,18 | 6,21 | -1,96% | 85.628,00 |
| 30.04.2026 | 6,12 | 6,36 | 6,09 | 6,33 | 2,79% | 97.466,00 |
| 29.04.2026 | 6,40 | 6,41 | 6,15 | 6,16 | -3,48% | 157.950,00 |
| 28.04.2026 | 6,45 | 6,46 | 6,29 | 6,38 | -0,92% | 119.606,00 |
| 27.04.2026 | 6,43 | 6,54 | 6,39 | 6,44 | -0,80% | 140.079,00 |
| 24.04.2026 | 6,74 | 6,74 | 6,31 | 6,50 | -2,84% | 309.761,00 |
| 23.04.2026 | 6,90 | 6,92 | 6,64 | 6,69 | -3,79% | 125.795,00 |
| 22.04.2026 | 7,32 | 7,32 | 6,88 | 6,95 | -3,75% | 244.525,00 |
| 21.04.2026 | 7,38 | 7,38 | 7,13 | 7,22 | -1,42% | 124.366,00 |
| 20.04.2026 | 7,24 | 7,37 | 7,19 | 7,32 | -2,33% | 160.294,00 |
| 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 |