6,848€
-1,65%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 6,94 | 6,98 | 6,78 | 6,83 | -1,94% | 48.934,00 |
| 20.07.2026 | 7,03 | 7,05 | 6,88 | 6,96 | -0,90% | 6.830,00 |
| 17.07.2026 | 7,10 | 7,10 | 6,96 | 7,03 | -1,25% | 35.909,00 |
| 16.07.2026 | 7,12 | 7,20 | 7,08 | 7,12 | 0,01% | 8.008,00 |
| 15.07.2026 | 7,01 | 7,14 | 7,00 | 7,11 | 1,14% | 19.196,00 |
| 14.07.2026 | 7,01 | 7,07 | 6,88 | 7,03 | -0,24% | 39.197,00 |
| 13.07.2026 | 7,05 | 7,12 | 6,95 | 7,05 | -1,95% | 17.181,00 |
| 10.07.2026 | 7,07 | 7,23 | 7,05 | 7,19 | 2,48% | 48.372,00 |
| 09.07.2026 | 7,07 | 7,13 | 6,89 | 7,02 | -0,96% | 24.179,00 |
| 08.07.2026 | 7,12 | 7,34 | 6,97 | 7,09 | -1,02% | 92.681,00 |
| 07.07.2026 | 7,29 | 7,36 | 7,12 | 7,16 | -1,42% | 49.805,00 |
| 06.07.2026 | 7,24 | 7,51 | 7,20 | 7,26 | 0,28% | 34.230,00 |
| 03.07.2026 | 7,29 | 7,29 | 7,15 | 7,24 | 0,35% | 11.231,00 |
| 02.07.2026 | 7,16 | 7,27 | 7,12 | 7,22 | 0,82% | 35.271,00 |
| 01.07.2026 | 7,22 | 7,35 | 7,06 | 7,16 | -1,20% | 42.425,00 |
| 30.06.2026 | 7,36 | 7,36 | 7,17 | 7,24 | -0,73% | 22.391,00 |
| 29.06.2026 | 7,39 | 7,44 | 7,27 | 7,30 | -1,04% | 10.053,00 |
| 26.06.2026 | 7,66 | 7,67 | 7,31 | 7,37 | -4,16% | 55.013,00 |
| 25.06.2026 | 7,32 | 7,78 | 7,31 | 7,69 | 5,22% | 71.151,00 |
| 24.06.2026 | 7,22 | 7,40 | 7,10 | 7,31 | 1,53% | 11.469,00 |
| 23.06.2026 | 7,11 | 7,28 | 7,07 | 7,20 | -0,29% | 12.911,00 |
| 22.06.2026 | 7,14 | 7,25 | 7,11 | 7,22 | 0,88% | 16.513,00 |
| 19.06.2026 | 7,37 | 7,38 | 7,07 | 7,16 | -2,72% | 51.412,00 |
| 18.06.2026 | 7,25 | 7,39 | 7,22 | 7,36 | 1,36% | 36.077,00 |
| 17.06.2026 | 7,29 | 7,42 | 7,17 | 7,26 | -0,34% | 38.389,00 |
| 16.06.2026 | 7,31 | 7,44 | 7,23 | 7,29 | -0,86% | 31.190,00 |
| 15.06.2026 | 7,11 | 7,74 | 7,11 | 7,35 | 4,36% | 181.615,00 |
| 12.06.2026 | 6,73 | 7,11 | 6,65 | 7,04 | 4,67% | 86.952,00 |
| 11.06.2026 | 6,51 | 6,76 | 6,41 | 6,73 | 2,91% | 67.009,00 |
| 10.06.2026 | 6,61 | 6,71 | 6,51 | 6,54 | -1,18% | 35.278,00 |
| 09.06.2026 | 6,77 | 6,84 | 6,60 | 6,62 | -2,29% | 66.415,00 |
| 08.06.2026 | 6,69 | 6,84 | 6,68 | 6,77 | -0,89% | 63.213,00 |
| 05.06.2026 | 6,84 | 6,98 | 6,83 | 6,83 | -0,84% | 16.330,00 |
| 04.06.2026 | 6,81 | 7,01 | 6,78 | 6,89 | 1,23% | 35.496,00 |
| 03.06.2026 | 6,85 | 6,88 | 6,72 | 6,81 | -0,67% | 37.269,00 |
| 02.06.2026 | 7,00 | 7,01 | 6,83 | 6,85 | -1,31% | 69.999,00 |
| 01.06.2026 | 7,15 | 7,18 | 6,79 | 6,94 | -2,79% | 123.840,00 |
| 29.05.2026 | 6,95 | 7,22 | 6,93 | 7,14 | 2,57% | 186.154,00 |
| 28.05.2026 | 6,81 | 6,97 | 6,74 | 6,96 | 0,67% | 39.261,00 |
| 27.05.2026 | 6,72 | 7,00 | 6,71 | 6,92 | 2,92% | 49.324,00 |
| 26.05.2026 | 6,83 | 6,86 | 6,69 | 6,72 | -2,07% | 25.184,00 |
| 25.05.2026 | 6,71 | 6,92 | 6,62 | 6,86 | 4,03% | 64.328,00 |
| 22.05.2026 | 6,59 | 6,66 | 6,50 | 6,60 | 0,20% | 48.613,00 |
| 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 |