8,480€
0,18%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 8,47 | 8,68 | 8,46 | 8,48 | 0,22% | 11.751,00 |
| 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 |
| 06.11.2024 | 7,62 | 8,04 | 7,61 | 7,72 | 0,74% | 90.955,00 |
| 05.11.2024 | 7,66 | 7,76 | 7,57 | 7,66 | -0,01% | 23.050,00 |
| 04.11.2024 | 7,60 | 7,70 | 7,57 | 7,66 | 0,84% | 30.257,00 |
| 01.11.2024 | 7,62 | 7,69 | 7,48 | 7,60 | -0,26% | 48.097,00 |
| 31.10.2024 | 7,55 | 7,72 | 7,30 | 7,62 | 0,87% | 29.322,00 |
| 30.10.2024 | 7,72 | 7,77 | 7,51 | 7,55 | -2,40% | 14.507,00 |
| 29.10.2024 | 7,87 | 7,89 | 7,66 | 7,74 | -1,71% | 35.497,00 |
| 28.10.2024 | 7,67 | 7,97 | 7,66 | 7,87 | 2,98% | 66.875,00 |
| 25.10.2024 | 7,56 | 7,82 | 7,52 | 7,65 | 1,12% | 208.903,00 |
| 24.10.2024 | 7,70 | 7,88 | 7,47 | 7,56 | -1,81% | 105.604,00 |
| 23.10.2024 | 7,55 | 7,78 | 7,53 | 7,70 | 2,12% | 52.605,00 |
| 22.10.2024 | 7,40 | 7,55 | 7,39 | 7,54 | 1,74% | 48.123,00 |
| 21.10.2024 | 7,32 | 7,48 | 7,31 | 7,41 | 1,20% | 39.091,00 |
| 18.10.2024 | 7,33 | 7,37 | 7,28 | 7,32 | -0,11% | 36.764,00 |
| 17.10.2024 | 7,20 | 7,38 | 7,18 | 7,33 | 1,65% | 134.759,00 |
| 16.10.2024 | 7,00 | 7,24 | 6,98 | 7,21 | 3,03% | 81.125,00 |
| 15.10.2024 | 6,87 | 7,08 | 6,86 | 7,00 | 1,89% | 18.817,00 |
| 14.10.2024 | 6,87 | 6,90 | 6,74 | 6,87 | 0,12% | 39.389,00 |
| 11.10.2024 | 6,84 | 6,90 | 6,80 | 6,86 | 0,26% | 28.366,00 |
| 10.10.2024 | 6,83 | 6,87 | 6,75 | 6,84 | 0,23% | 15.535,00 |
| 09.10.2024 | 6,72 | 6,85 | 6,69 | 6,83 | 1,29% | 32.959,00 |
| 08.10.2024 | 6,64 | 6,76 | 6,55 | 6,74 | 1,51% | 15.476,00 |
| 07.10.2024 | 6,58 | 6,68 | 6,50 | 6,64 | 1,22% | 19.146,00 |
| 04.10.2024 | 6,44 | 6,58 | 6,36 | 6,56 | 2,04% | 21.407,00 |
| 03.10.2024 | 6,42 | 6,54 | 6,35 | 6,43 | -0,02% | 26.675,00 |
| 02.10.2024 | 6,62 | 6,68 | 6,31 | 6,43 | -2,69% | 66.226,00 |
| 01.10.2024 | 6,85 | 6,94 | 6,59 | 6,61 | -3,59% | 91.315,00 |
| 30.09.2024 | 6,98 | 7,05 | 6,77 | 6,85 | -1,61% | 37.877,00 |
| 27.09.2024 | 6,90 | 7,13 | 6,90 | 6,97 | 0,91% | 45.207,00 |
| 26.09.2024 | 6,67 | 6,97 | 6,67 | 6,90 | 3,42% | 85.858,00 |
| 25.09.2024 | 6,69 | 6,77 | 6,65 | 6,68 | -0,28% | 24.495,00 |
| 24.09.2024 | 6,63 | 6,83 | 6,61 | 6,69 | 1,01% | 60.604,00 |
| 23.09.2024 | 6,47 | 6,70 | 6,47 | 6,63 | 2,38% | 10.914,00 |
| 20.09.2024 | 6,62 | 6,73 | 6,38 | 6,47 | -2,18% | 73.400,00 |
| 19.09.2024 | 6,42 | 6,69 | 6,42 | 6,62 | 3,00% | 45.767,00 |
| 18.09.2024 | 6,27 | 6,48 | 6,26 | 6,42 | 2,42% | 56.859,00 |
| 17.09.2024 | 6,03 | 6,31 | 6,02 | 6,27 | 4,03% | 56.913,00 |
| 16.09.2024 | 5,94 | 6,04 | 5,88 | 6,03 | 1,60% | 12.986,00 |
| 13.09.2024 | 5,86 | 5,97 | 5,85 | 5,93 | 1,26% | 12.686,00 |
| 12.09.2024 | 5,84 | 5,94 | 5,76 | 5,86 | 0,36% | 23.224,00 |
| 11.09.2024 | 5,82 | 5,88 | 5,75 | 5,84 | 0,48% | 13.194,00 |
| 10.09.2024 | 5,84 | 5,89 | 5,76 | 5,81 | -0,56% | 5.077,00 |
| 09.09.2024 | 5,79 | 5,88 | 5,76 | 5,84 | 1,34% | 1.230,00 |
| 06.09.2024 | 5,91 | 5,94 | 5,76 | 5,77 | -2,44% | 18.898,00 |
| 05.09.2024 | 5,78 | 5,98 | 5,75 | 5,91 | 2,23% | 31.538,00 |
| 04.09.2024 | 5,87 | 5,87 | 5,70 | 5,78 | -1,45% | 24.554,00 |
| 03.09.2024 | 5,97 | 5,98 | 5,83 | 5,87 | -1,69% | 30.645,00 |
| 02.09.2024 | 6,00 | 6,03 | 5,82 | 5,97 | -0,53% | 16.333,00 |
| 30.08.2024 | 6,14 | 6,18 | 5,91 | 6,00 | -2,33% | 74.352,00 |
| 29.08.2024 | 6,07 | 6,22 | 6,06 | 6,14 | 1,30% | 14.837,00 |
| 28.08.2024 | 6,15 | 6,28 | 6,01 | 6,06 | -1,40% | 52.216,00 |
| 27.08.2024 | 5,89 | 6,18 | 5,88 | 6,15 | 4,56% | 32.647,00 |
| 26.08.2024 | 5,83 | 5,91 | 5,80 | 5,88 | 0,60% | 21.359,00 |
| 23.08.2024 | 5,75 | 5,86 | 5,74 | 5,85 | 1,86% | 26.116,00 |
| 22.08.2024 | 5,74 | 5,83 | 5,70 | 5,74 | -0,07% | 18.230,00 |
| 21.08.2024 | 5,80 | 5,86 | 5,70 | 5,74 | -0,83% | 40.212,00 |
| 20.08.2024 | 5,84 | 5,93 | 5,78 | 5,79 | -0,74% | 35.316,00 |
| 19.08.2024 | 5,77 | 5,85 | 5,74 | 5,84 | 1,18% | 29.157,00 |
| 16.08.2024 | 5,66 | 5,82 | 5,66 | 5,77 | 1,93% | 89.897,00 |
| 15.08.2024 | 5,61 | 5,72 | 5,48 | 5,66 | 0,86% | 53.231,00 |
| 14.08.2024 | 5,72 | 6,05 | 5,54 | 5,61 | -1,84% | 130.150,00 |
| 13.08.2024 | 5,40 | 5,76 | 5,36 | 5,72 | 5,97% | 39.614,00 |
| 12.08.2024 | 5,38 | 5,47 | 5,34 | 5,39 | 0,47% | 34.297,00 |
| 09.08.2024 | 5,33 | 5,51 | 5,32 | 5,37 | 0,58% | 20.642,00 |
| 08.08.2024 | 5,32 | 5,41 | 5,25 | 5,34 | 0,57% | 20.337,00 |
| 07.08.2024 | 5,37 | 5,45 | 5,30 | 5,31 | -0,90% | 26.947,00 |
| 06.08.2024 | 5,39 | 5,58 | 5,23 | 5,36 | -0,85% | 36.990,00 |