7,238€
-0,33%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,26 | 7,40 | 7,16 | 7,24 | -0,33% | 12.295,00 |
| 05.06.2025 | 7,43 | 7,44 | 7,16 | 7,26 | -2,22% | 39.691,00 |
| 04.06.2025 | 7,44 | 7,61 | 7,33 | 7,43 | -0,17% | 28.131,00 |
| 03.06.2025 | 7,48 | 7,54 | 7,31 | 7,44 | -0,16% | 31.172,00 |
| 02.06.2025 | 7,34 | 7,50 | 7,27 | 7,45 | 1,20% | 67.126,00 |
| 30.05.2025 | 7,46 | 7,56 | 7,32 | 7,36 | -1,23% | 33.859,00 |
| 29.05.2025 | 7,48 | 7,64 | 7,36 | 7,46 | -0,31% | 59.228,00 |
| 28.05.2025 | 7,31 | 7,58 | 7,27 | 7,48 | 2,20% | 120.425,00 |
| 27.05.2025 | 7,06 | 7,37 | 7,06 | 7,32 | 3,54% | 41.378,00 |
| 26.05.2025 | 6,90 | 7,11 | 6,90 | 7,07 | 2,08% | 76.195,00 |
| 23.05.2025 | 6,96 | 7,16 | 6,75 | 6,92 | -0,77% | 152.807,00 |
| 22.05.2025 | 6,93 | 7,01 | 6,85 | 6,98 | 0,36% | 43.086,00 |
| 21.05.2025 | 7,06 | 7,10 | 6,92 | 6,95 | -1,85% | 66.477,00 |
| 20.05.2025 | 6,91 | 7,17 | 6,82 | 7,08 | 2,24% | 89.428,00 |
| 19.05.2025 | 6,77 | 7,01 | 6,76 | 6,93 | 1,70% | 76.298,00 |
| 16.05.2025 | 6,87 | 6,93 | 6,75 | 6,81 | -0,82% | 108.351,00 |
| 15.05.2025 | 6,81 | 7,11 | 6,75 | 6,87 | 1,07% | 180.367,00 |
| 14.05.2025 | 7,55 | 7,55 | 6,58 | 6,80 | -10,22% | 661.873,00 |
| 13.05.2025 | 7,48 | 7,68 | 7,48 | 7,57 | 1,00% | 63.502,00 |
| 12.05.2025 | 7,16 | 7,61 | 7,16 | 7,50 | 4,21% | 126.910,00 |
| 09.05.2025 | 7,20 | 7,30 | 7,11 | 7,19 | -0,10% | 29.386,00 |
| 08.05.2025 | 7,05 | 7,28 | 7,00 | 7,20 | 2,43% | 63.599,00 |
| 07.05.2025 | 6,96 | 7,07 | 6,93 | 7,03 | 0,62% | 13.415,00 |
| 06.05.2025 | 7,03 | 7,07 | 6,73 | 6,99 | -0,75% | 121.486,00 |
| 05.05.2025 | 6,92 | 7,06 | 6,89 | 7,04 | 1,65% | 16.910,00 |
| 02.05.2025 | 6,79 | 6,99 | 6,78 | 6,92 | 1,96% | 74.731,00 |
| 30.04.2025 | 6,83 | 6,92 | 6,65 | 6,79 | -0,73% | 82.769,00 |
| 29.04.2025 | 6,83 | 7,05 | 6,77 | 6,84 | 0,15% | 83.302,00 |
| 28.04.2025 | 6,76 | 6,89 | 6,72 | 6,83 | 1,01% | 32.347,00 |
| 25.04.2025 | 6,64 | 6,81 | 6,64 | 6,76 | 1,93% | 18.277,00 |
| 24.04.2025 | 6,59 | 6,64 | 6,47 | 6,64 | 0,74% | 62.155,00 |
| 23.04.2025 | 6,35 | 6,76 | 6,35 | 6,59 | 3,75% | 102.745,00 |
| 22.04.2025 | 6,27 | 6,39 | 6,17 | 6,35 | 1,34% | 14.044,00 |
| 17.04.2025 | 6,31 | 6,35 | 6,20 | 6,26 | 0,47% | 28.126,00 |
| 16.04.2025 | 6,29 | 6,32 | 6,15 | 6,24 | -1,25% | 54.602,00 |
| 15.04.2025 | 6,27 | 6,36 | 6,21 | 6,31 | 0,75% | 51.561,00 |
| 14.04.2025 | 6,18 | 6,32 | 6,12 | 6,27 | 1,72% | 55.621,00 |
| 11.04.2025 | 6,24 | 6,31 | 5,91 | 6,16 | -0,96% | 45.017,00 |
| 10.04.2025 | 6,47 | 6,56 | 6,03 | 6,22 | -4,01% | 103.579,00 |
| 09.04.2025 | 5,74 | 6,50 | 5,69 | 6,48 | 12,60% | 58.139,00 |
| 08.04.2025 | 5,94 | 6,19 | 5,70 | 5,76 | -3,16% | 113.442,00 |
| 07.04.2025 | 5,81 | 6,22 | 5,35 | 5,94 | 2,01% | 168.623,00 |
| 04.04.2025 | 6,25 | 6,26 | 5,59 | 5,83 | -6,74% | 164.797,00 |
| 03.04.2025 | 6,33 | 6,50 | 6,20 | 6,25 | -3,89% | 31.812,00 |
| 02.04.2025 | 6,45 | 6,56 | 6,36 | 6,50 | 0,62% | 17.692,00 |
| 01.04.2025 | 6,35 | 6,60 | 6,34 | 6,46 | 1,62% | 107.659,00 |
| 31.03.2025 | 6,73 | 6,73 | 6,19 | 6,36 | -5,39% | 100.012,00 |
| 28.03.2025 | 7,13 | 7,13 | 6,57 | 6,72 | -5,82% | 117.497,00 |
| 27.03.2025 | 7,17 | 7,27 | 7,03 | 7,14 | -0,36% | 35.204,00 |
| 26.03.2025 | 7,41 | 7,48 | 7,15 | 7,16 | -3,28% | 41.964,00 |
| 25.03.2025 | 7,22 | 7,51 | 7,18 | 7,40 | 2,65% | 58.266,00 |
| 24.03.2025 | 7,24 | 7,40 | 7,16 | 7,21 | -0,47% | 31.129,00 |
| 21.03.2025 | 7,28 | 7,34 | 7,07 | 7,25 | -0,52% | 50.256,00 |
| 20.03.2025 | 7,48 | 7,53 | 7,24 | 7,29 | -2,58% | 65.411,00 |
| 19.03.2025 | 7,05 | 7,48 | 7,05 | 7,48 | 6,00% | 127.792,00 |
| 18.03.2025 | 6,92 | 7,10 | 6,86 | 7,06 | 1,92% | 62.162,00 |
| 17.03.2025 | 6,80 | 6,93 | 6,78 | 6,92 | 1,50% | 41.101,00 |
| 14.03.2025 | 6,78 | 6,87 | 6,60 | 6,82 | 2,22% | 68.759,00 |
| 13.03.2025 | 6,66 | 6,80 | 6,59 | 6,67 | -0,13% | 44.520,00 |
| 12.03.2025 | 6,76 | 6,79 | 6,59 | 6,68 | -0,99% | 76.925,00 |
| 11.03.2025 | 7,01 | 7,06 | 6,60 | 6,75 | -3,49% | 158.599,00 |
| 10.03.2025 | 7,28 | 7,32 | 6,95 | 6,99 | -3,89% | 107.216,00 |
| 07.03.2025 | 7,18 | 7,29 | 7,04 | 7,28 | 1,39% | 55.306,00 |
| 06.03.2025 | 7,22 | 7,51 | 7,09 | 7,18 | -0,36% | 138.651,00 |
| 05.03.2025 | 6,81 | 7,32 | 6,81 | 7,20 | 5,71% | 131.722,00 |
| 04.03.2025 | 7,02 | 7,04 | 6,65 | 6,81 | -2,95% | 81.883,00 |
| 03.03.2025 | 7,03 | 7,23 | 6,86 | 7,02 | 0,36% | 80.450,00 |
| 28.02.2025 | 6,99 | 7,09 | 6,90 | 6,99 | -0,57% | 41.019,00 |
| 27.02.2025 | 7,07 | 7,19 | 6,98 | 7,03 | -0,93% | 36.463,00 |
| 26.02.2025 | 7,07 | 7,18 | 6,95 | 7,10 | 0,72% | 106.024,00 |
| 25.02.2025 | 6,85 | 7,08 | 6,75 | 7,05 | 2,89% | 104.167,00 |
| 24.02.2025 | 6,63 | 6,92 | 6,55 | 6,85 | 4,56% | 84.848,00 |
| 21.02.2025 | 6,64 | 6,67 | 6,52 | 6,55 | -0,94% | 55.778,00 |
| 20.02.2025 | 6,61 | 6,74 | 6,57 | 6,61 | 0,06% | 86.356,00 |
| 19.02.2025 | 7,12 | 7,17 | 6,57 | 6,61 | -7,23% | 255.560,00 |
| 18.02.2025 | 7,21 | 7,27 | 7,10 | 7,13 | -1,26% | 52.128,00 |
| 17.02.2025 | 7,10 | 7,24 | 7,07 | 7,22 | 1,55% | 61.912,00 |
| 14.02.2025 | 7,21 | 7,29 | 7,10 | 7,11 | -1,44% | 50.651,00 |
| 13.02.2025 | 7,36 | 7,45 | 7,18 | 7,21 | -1,64% | 121.485,00 |
| 12.02.2025 | 7,62 | 7,67 | 7,07 | 7,33 | -3,64% | 328.991,00 |
| 11.02.2025 | 8,51 | 8,68 | 7,50 | 7,61 | -10,58% | 446.341,00 |
| 10.02.2025 | 8,42 | 8,54 | 8,36 | 8,51 | 1,05% | 36.867,00 |
| 07.02.2025 | 8,35 | 8,53 | 8,34 | 8,42 | 0,85% | 43.439,00 |
| 06.02.2025 | 8,09 | 8,42 | 8,09 | 8,35 | 3,15% | 87.298,00 |
| 05.02.2025 | 8,16 | 8,16 | 7,95 | 8,09 | -0,86% | 59.783,00 |
| 04.02.2025 | 7,99 | 8,22 | 7,97 | 8,16 | 2,23% | 32.075,00 |
| 03.02.2025 | 8,07 | 8,13 | 7,80 | 7,99 | -2,59% | 78.265,00 |
| 31.01.2025 | 8,15 | 8,34 | 8,13 | 8,20 | 0,61% | 47.214,00 |
| 30.01.2025 | 8,02 | 8,18 | 7,99 | 8,15 | 1,62% | 34.693,00 |
| 29.01.2025 | 8,08 | 8,11 | 7,99 | 8,02 | -0,76% | 20.799,00 |
| 28.01.2025 | 7,88 | 8,10 | 7,81 | 8,08 | 2,46% | 25.939,00 |
| 27.01.2025 | 7,92 | 7,96 | 7,75 | 7,88 | -0,48% | 34.355,00 |
| 24.01.2025 | 7,86 | 8,03 | 7,85 | 7,92 | 0,81% | 53.513,00 |
| 23.01.2025 | 7,88 | 7,92 | 7,74 | 7,86 | -0,24% | 19.328,00 |
| 22.01.2025 | 8,20 | 8,20 | 7,85 | 7,88 | -3,60% | 62.353,00 |
| 21.01.2025 | 7,76 | 8,18 | 7,70 | 8,17 | 5,05% | 51.848,00 |
| 20.01.2025 | 7,61 | 7,78 | 7,55 | 7,78 | 2,27% | 27.993,00 |
| 17.01.2025 | 7,53 | 7,63 | 7,48 | 7,61 | 1,04% | 24.208,00 |
| 16.01.2025 | 7,67 | 7,75 | 7,47 | 7,53 | -1,88% | 37.614,00 |
| 15.01.2025 | 7,54 | 7,68 | 7,53 | 7,67 | 1,71% | 23.611,00 |