6,526€
1,01%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 6,45 | 6,56 | 6,39 | 6,52 | 0,85% | 6.400,00 |
| 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 |
| 14.01.2025 | 7,54 | 7,66 | 7,54 | 7,54 | -0,03% | 22.483,00 |
| 13.01.2025 | 7,65 | 7,65 | 7,44 | 7,54 | -1,40% | 45.821,00 |
| 10.01.2025 | 7,87 | 7,89 | 7,60 | 7,65 | -2,75% | 14.314,00 |
| 09.01.2025 | 7,93 | 7,93 | 7,74 | 7,87 | -0,74% | 25.348,00 |
| 08.01.2025 | 8,09 | 8,14 | 7,87 | 7,93 | -2,03% | 38.220,00 |
| 07.01.2025 | 8,13 | 8,24 | 8,06 | 8,09 | -0,47% | 20.930,00 |
| 06.01.2025 | 8,11 | 8,20 | 7,97 | 8,13 | 0,18% | 27.974,00 |
| 03.01.2025 | 8,33 | 8,39 | 8,09 | 8,11 | -2,75% | 30.488,00 |
| 02.01.2025 | 8,36 | 8,42 | 8,24 | 8,34 | -0,19% | 20.739,00 |
| 30.12.2024 | 8,33 | 8,42 | 8,30 | 8,36 | 0,16% | 9.976,00 |
| 27.12.2024 | 8,56 | 8,59 | 8,29 | 8,35 | -2,41% | 38.284,00 |
| 23.12.2024 | 8,47 | 8,68 | 8,44 | 8,55 | 1,02% | 24.209,00 |
| 20.12.2024 | 8,23 | 8,51 | 8,11 | 8,47 | 2,78% | 23.867,00 |
| 19.12.2024 | 8,14 | 8,28 | 8,04 | 8,24 | 1,08% | 35.627,00 |
| 18.12.2024 | 8,37 | 8,47 | 8,11 | 8,15 | -2,68% | 31.854,00 |
| 17.12.2024 | 8,50 | 8,69 | 8,35 | 8,37 | -1,53% | 54.101,00 |
| 16.12.2024 | 8,55 | 8,59 | 8,39 | 8,50 | -0,51% | 46.397,00 |
| 13.12.2024 | 8,59 | 8,68 | 8,49 | 8,55 | -0,51% | 26.550,00 |
| 12.12.2024 | 8,66 | 8,88 | 8,38 | 8,59 | -0,79% | 105.111,00 |
| 11.12.2024 | 8,41 | 8,77 | 7,75 | 8,66 | 2,89% | 309.879,00 |
| 10.12.2024 | 8,62 | 8,65 | 8,35 | 8,42 | -2,32% | 236.110,00 |
| 09.12.2024 | 8,47 | 8,73 | 8,46 | 8,62 | 1,75% | 94.637,00 |
| 06.12.2024 | 8,31 | 8,53 | 8,31 | 8,47 | 1,88% | 79.945,00 |
| 05.12.2024 | 7,90 | 8,34 | 7,88 | 8,31 | 5,19% | 78.270,00 |
| 04.12.2024 | 7,81 | 7,97 | 7,80 | 7,90 | 1,09% | 60.009,00 |
| 03.12.2024 | 7,55 | 7,85 | 7,52 | 7,82 | 3,58% | 41.879,00 |
| 02.12.2024 | 7,51 | 7,56 | 7,35 | 7,55 | 0,32% | 57.109,00 |
| 29.11.2024 | 7,53 | 7,57 | 7,48 | 7,52 | -0,16% | 28.844,00 |
| 28.11.2024 | 7,40 | 7,58 | 7,40 | 7,53 | 1,82% | 48.845,00 |
| 27.11.2024 | 7,45 | 7,49 | 7,36 | 7,40 | -0,63% | 14.807,00 |
| 26.11.2024 | 7,67 | 7,67 | 7,42 | 7,45 | -2,93% | 64.528,00 |
| 25.11.2024 | 7,43 | 7,72 | 7,41 | 7,67 | 3,17% | 25.477,00 |
| 22.11.2024 | 7,45 | 7,53 | 7,38 | 7,44 | -0,25% | 130.718,00 |
| 21.11.2024 | 7,43 | 7,59 | 7,24 | 7,45 | 0,34% | 36.621,00 |
| 20.11.2024 | 7,44 | 7,54 | 7,34 | 7,43 | -0,08% | 23.876,00 |
| 19.11.2024 | 7,62 | 7,73 | 7,36 | 7,44 | -2,38% | 64.144,00 |
| 18.11.2024 | 7,72 | 7,75 | 7,56 | 7,62 | -1,39% | 26.729,00 |
| 15.11.2024 | 7,61 | 7,79 | 7,56 | 7,72 | 1,55% | 36.731,00 |
| 14.11.2024 | 7,56 | 7,65 | 7,51 | 7,61 | 0,66% | 51.305,00 |
| 13.11.2024 | 7,70 | 7,72 | 7,52 | 7,56 | -1,84% | 63.752,00 |
| 12.11.2024 | 7,88 | 7,91 | 7,61 | 7,70 | -2,67% | 41.514,00 |
| 11.11.2024 | 7,85 | 7,98 | 7,83 | 7,91 | 0,76% | 33.410,00 |
| 08.11.2024 | 7,94 | 7,99 | 7,82 | 7,85 | -1,10% | 47.497,00 |
| 07.11.2024 | 7,71 | 7,94 | 7,71 | 7,94 | 2,81% | 36.413,00 |