6,566€
1,44%
Echtzeit-Aktienkurs TUI AG NA O.N.
Bid:
Ask:
Aktienkurse zur TUI AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 6,50 | 6,68 | 6,48 | 6,58 | 1,71% | 36.532,00 |
| 20.05.2026 | 6,37 | 6,58 | 6,29 | 6,47 | 1,55% | 64.850,00 |
| 19.05.2026 | 6,38 | 6,55 | 6,34 | 6,37 | -0,76% | 60.496,00 |
| 18.05.2026 | 6,37 | 6,56 | 6,22 | 6,42 | -0,09% | 45.966,00 |
| 15.05.2026 | 6,38 | 6,52 | 6,34 | 6,43 | -0,62% | 46.083,00 |
| 14.05.2026 | 6,54 | 6,68 | 6,42 | 6,47 | -0,86% | 33.306,00 |
| 13.05.2026 | 6,47 | 6,60 | 6,30 | 6,53 | 0,54% | 87.402,00 |
| 12.05.2026 | 6,59 | 6,63 | 6,39 | 6,49 | -1,29% | 46.146,00 |
| 11.05.2026 | 6,64 | 6,67 | 6,54 | 6,58 | -1,14% | 18.655,00 |
| 08.05.2026 | 6,59 | 6,74 | 6,58 | 6,65 | -1,41% | 23.608,00 |
| 07.05.2026 | 6,84 | 6,91 | 6,75 | 6,75 | -0,04% | 40.479,00 |
| 06.05.2026 | 6,35 | 7,02 | 6,35 | 6,75 | 6,86% | 136.330,00 |
| 05.05.2026 | 6,21 | 6,34 | 6,19 | 6,32 | 1,74% | 27.144,00 |
| 04.05.2026 | 6,38 | 6,48 | 6,18 | 6,21 | -1,35% | 41.922,00 |
| 30.04.2026 | 6,19 | 6,35 | 6,09 | 6,29 | 2,13% | 54.342,00 |
| 29.04.2026 | 6,41 | 6,42 | 6,15 | 6,16 | -2,76% | 65.972,00 |
| 28.04.2026 | 6,46 | 6,48 | 6,29 | 6,34 | -2,09% | 70.452,00 |
| 27.04.2026 | 6,48 | 6,54 | 6,39 | 6,47 | 0,15% | 81.898,00 |
| 24.04.2026 | 6,68 | 6,74 | 6,32 | 6,46 | -4,02% | 135.994,00 |
| 23.04.2026 | 6,95 | 6,95 | 6,64 | 6,73 | -2,98% | 52.217,00 |
| 22.04.2026 | 7,24 | 7,32 | 6,89 | 6,94 | -3,73% | 115.925,00 |
| 21.04.2026 | 7,35 | 7,38 | 7,13 | 7,21 | -1,69% | 103.581,00 |
| 20.04.2026 | 7,23 | 7,52 | 7,19 | 7,33 | -2,43% | 84.874,00 |
| 17.04.2026 | 7,22 | 7,62 | 7,09 | 7,52 | 4,19% | 305.854,00 |
| 16.04.2026 | 7,27 | 7,35 | 7,13 | 7,21 | -0,97% | 60.460,00 |
| 15.04.2026 | 7,34 | 7,36 | 7,21 | 7,29 | -0,55% | 46.809,00 |
| 14.04.2026 | 7,18 | 7,34 | 7,17 | 7,33 | 2,23% | 51.944,00 |
| 13.04.2026 | 7,10 | 7,18 | 6,85 | 7,17 | -1,15% | 25.488,00 |
| 10.04.2026 | 7,20 | 7,40 | 7,14 | 7,25 | 0,62% | 26.958,00 |
| 09.04.2026 | 7,16 | 7,24 | 6,95 | 7,20 | 0,36% | 74.453,00 |
| 08.04.2026 | 7,06 | 7,47 | 7,06 | 7,18 | 9,09% | 183.582,00 |
| 07.04.2026 | 6,78 | 6,81 | 6,48 | 6,58 | -2,43% | 57.337,00 |
| 02.04.2026 | 6,81 | 6,83 | 6,57 | 6,74 | -2,30% | 21.664,00 |
| 01.04.2026 | 6,75 | 7,00 | 6,75 | 6,90 | 3,70% | 65.209,00 |
| 31.03.2026 | 6,54 | 6,67 | 6,50 | 6,66 | 1,93% | 24.721,00 |
| 30.03.2026 | 6,62 | 6,64 | 6,47 | 6,53 | -1,43% | 55.433,00 |
| 27.03.2026 | 6,81 | 6,86 | 6,60 | 6,63 | -2,79% | 23.280,00 |
| 26.03.2026 | 6,81 | 6,87 | 6,75 | 6,82 | -0,71% | 30.443,00 |
| 25.03.2026 | 6,87 | 6,96 | 6,77 | 6,86 | 0,42% | 22.838,00 |
| 24.03.2026 | 6,85 | 6,90 | 6,69 | 6,84 | -0,99% | 29.072,00 |
| 23.03.2026 | 6,58 | 7,02 | 6,37 | 6,90 | 5,87% | 116.686,00 |
| 20.03.2026 | 6,71 | 6,81 | 6,49 | 6,52 | -2,48% | 56.580,00 |
| 19.03.2026 | 6,78 | 6,78 | 6,57 | 6,69 | -1,43% | 63.273,00 |
| 18.03.2026 | 6,88 | 6,99 | 6,75 | 6,78 | -1,41% | 45.113,00 |
| 17.03.2026 | 6,80 | 6,92 | 6,69 | 6,88 | 0,63% | 52.766,00 |
| 16.03.2026 | 6,68 | 6,87 | 6,57 | 6,84 | 2,53% | 84.767,00 |
| 13.03.2026 | 6,73 | 6,79 | 0,00 | 6,67 | -1,04% | 167.381,00 |
| 12.03.2026 | 7,07 | 7,14 | 6,60 | 6,74 | -5,34% | 188.173,00 |
| 11.03.2026 | 7,11 | 7,20 | 7,03 | 7,12 | -0,81% | 47.306,00 |
| 10.03.2026 | 7,20 | 7,31 | 7,06 | 7,18 | 0,59% | 66.702,00 |
| 09.03.2026 | 7,29 | 7,29 | 6,87 | 7,13 | -1,88% | 101.886,00 |
| 06.03.2026 | 7,42 | 7,46 | 7,20 | 7,27 | -1,32% | 247.126,00 |
| 05.03.2026 | 7,53 | 7,59 | 7,31 | 7,37 | -2,44% | 37.260,00 |
| 04.03.2026 | 7,19 | 7,58 | 7,13 | 7,55 | 4,76% | 89.396,00 |
| 03.03.2026 | 7,34 | 7,44 | 6,91 | 7,21 | -2,70% | 161.610,00 |
| 02.03.2026 | 7,47 | 7,63 | 6,80 | 7,41 | -7,45% | 178.592,00 |
| 27.02.2026 | 8,17 | 8,17 | 7,92 | 8,01 | -1,62% | 84.285,00 |
| 26.02.2026 | 7,89 | 8,18 | 7,86 | 8,14 | 2,95% | 33.593,00 |
| 25.02.2026 | 7,98 | 7,98 | 7,80 | 7,90 | -0,53% | 53.240,00 |
| 24.02.2026 | 8,00 | 8,02 | 7,84 | 7,95 | -0,29% | 24.135,00 |
| 23.02.2026 | 8,14 | 8,22 | 0,00 | 7,97 | -2,24% | 93.070,00 |
| 20.02.2026 | 8,25 | 8,25 | 8,07 | 8,15 | -0,69% | 32.855,00 |
| 19.02.2026 | 8,38 | 8,46 | 8,18 | 8,21 | -1,99% | 49.457,00 |
| 18.02.2026 | 8,54 | 8,59 | 8,24 | 8,38 | -2,10% | 37.469,00 |
| 17.02.2026 | 8,47 | 8,60 | 8,34 | 8,56 | 0,74% | 15.931,00 |
| 16.02.2026 | 8,45 | 8,62 | 8,40 | 8,49 | 0,69% | 15.002,00 |
| 13.02.2026 | 8,43 | 8,54 | 8,33 | 8,44 | -0,12% | 24.710,00 |
| 12.02.2026 | 8,38 | 8,61 | 8,30 | 8,45 | 1,99% | 51.845,00 |
| 11.02.2026 | 8,89 | 8,94 | 8,21 | 8,28 | -7,49% | 122.017,00 |
| 10.02.2026 | 9,45 | 9,45 | 8,63 | 8,95 | -4,98% | 139.126,00 |
| 09.02.2026 | 9,31 | 9,56 | 9,31 | 9,42 | 1,40% | 24.669,00 |
| 06.02.2026 | 9,15 | 9,36 | 9,09 | 9,29 | 1,17% | 25.396,00 |
| 05.02.2026 | 9,25 | 9,35 | 9,07 | 9,18 | -0,29% | 21.803,00 |
| 04.02.2026 | 9,06 | 9,34 | 9,04 | 9,21 | 1,67% | 25.627,00 |
| 03.02.2026 | 9,30 | 9,38 | 9,00 | 9,06 | -2,44% | 23.618,00 |
| 02.02.2026 | 9,00 | 9,33 | 8,91 | 9,29 | 2,64% | 28.525,00 |
| 30.01.2026 | 8,99 | 9,19 | 8,97 | 9,05 | 0,58% | 29.446,00 |
| 29.01.2026 | 8,95 | 9,05 | 8,89 | 8,99 | 0,20% | 19.267,00 |
| 28.01.2026 | 9,09 | 9,12 | 8,87 | 8,98 | -1,25% | 22.450,00 |
| 27.01.2026 | 9,21 | 9,24 | 8,98 | 9,09 | -1,10% | 33.079,00 |
| 26.01.2026 | 9,10 | 9,27 | 9,00 | 9,19 | 0,40% | 45.328,00 |
| 23.01.2026 | 9,27 | 9,29 | 9,04 | 9,15 | -0,96% | 27.417,00 |
| 22.01.2026 | 8,97 | 9,30 | 8,95 | 9,24 | 3,12% | 20.976,00 |
| 21.01.2026 | 8,69 | 9,00 | 8,67 | 8,96 | 3,31% | 24.946,00 |
| 20.01.2026 | 8,83 | 8,84 | 8,61 | 8,68 | -1,71% | 34.248,00 |
| 19.01.2026 | 9,01 | 9,01 | 8,67 | 8,83 | -2,36% | 13.044,00 |
| 16.01.2026 | 8,96 | 9,09 | 8,92 | 9,04 | 0,79% | 22.630,00 |
| 15.01.2026 | 9,04 | 9,12 | 8,95 | 8,97 | -0,55% | 21.961,00 |
| 14.01.2026 | 9,13 | 9,25 | 8,99 | 9,02 | -1,17% | 46.971,00 |
| 13.01.2026 | 9,24 | 9,28 | 9,08 | 9,13 | -1,51% | 18.391,00 |
| 12.01.2026 | 9,37 | 9,37 | 9,11 | 9,27 | -1,23% | 51.335,00 |
| 09.01.2026 | 9,32 | 9,51 | 9,28 | 9,38 | 0,63% | 17.273,00 |
| 08.01.2026 | 9,05 | 9,35 | 9,04 | 9,32 | 2,72% | 35.094,00 |
| 07.01.2026 | 9,33 | 9,33 | 8,95 | 9,08 | -2,72% | 54.521,00 |
| 06.01.2026 | 8,98 | 9,34 | 8,98 | 9,33 | 3,93% | 61.220,00 |
| 05.01.2026 | 9,06 | 9,12 | 8,84 | 8,98 | -0,40% | 40.401,00 |
| 02.01.2026 | 8,98 | 9,08 | 8,89 | 9,01 | 0,77% | 29.707,00 |
| 30.12.2025 | 8,87 | 8,96 | 8,85 | 8,94 | 0,85% | 7.722,00 |
| 29.12.2025 | 9,20 | 9,26 | 8,73 | 8,87 | -3,87% | 63.787,00 |
| 23.12.2025 | 9,43 | 9,44 | 9,19 | 9,23 | -1,89% | 8.335,00 |