6,657€
0,14%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 6,64 | 6,79 | 6,60 | 6,66 | 0,14% | 34.326,00 |
| 08.05.2024 | 6,72 | 6,75 | 6,60 | 6,65 | -1,06% | 48.845,00 |
| 07.05.2024 | 6,80 | 6,86 | 6,61 | 6,72 | -1,16% | 51.369,00 |
| 06.05.2024 | 6,66 | 6,82 | 6,64 | 6,80 | 2,03% | 10.762,00 |
| 03.05.2024 | 6,72 | 6,77 | 6,62 | 6,66 | -0,97% | 11.113,00 |
| 02.05.2024 | 6,68 | 6,73 | 6,56 | 6,73 | 0,75% | 33.120,00 |
| 30.04.2024 | 6,83 | 6,87 | 6,64 | 6,68 | -2,28% | 29.487,00 |
| 29.04.2024 | 6,77 | 6,86 | 6,71 | 6,83 | 0,99% | 38.778,00 |
| 26.04.2024 | 6,72 | 6,84 | 6,72 | 6,77 | 0,13% | 29.587,00 |
| 25.04.2024 | 6,73 | 6,87 | 6,64 | 6,76 | 0,73% | 26.764,00 |
| 24.04.2024 | 6,91 | 6,94 | 6,70 | 6,71 | -2,94% | 69.569,00 |
| 23.04.2024 | 6,89 | 6,99 | 6,83 | 6,91 | 0,29% | 43.204,00 |
| 22.04.2024 | 6,65 | 6,96 | 6,65 | 6,89 | 3,70% | 109.945,00 |
| 19.04.2024 | 6,73 | 6,73 | 6,46 | 6,65 | -1,23% | 50.409,00 |
| 18.04.2024 | 6,59 | 6,77 | 6,59 | 6,73 | 2,08% | 50.129,00 |
| 17.04.2024 | 6,73 | 6,76 | 6,55 | 6,59 | -2,12% | 102.208,00 |
| 16.04.2024 | 7,01 | 7,01 | 6,64 | 6,74 | -3,88% | 127.257,00 |
| 15.04.2024 | 7,05 | 7,49 | 6,99 | 7,01 | -4,07% | 114.439,00 |
| 12.04.2024 | 7,70 | 7,74 | 7,22 | 7,30 | -5,14% | 152.562,00 |
| 11.04.2024 | 7,94 | 7,96 | 7,38 | 7,70 | -2,91% | 93.634,00 |
| 10.04.2024 | 7,94 | 8,00 | 7,80 | 7,93 | -0,16% | 69.361,00 |
| 09.04.2024 | 7,94 | 8,02 | 7,87 | 7,94 | 0,05% | 78.838,00 |
| 08.04.2024 | 7,60 | 7,98 | 7,59 | 7,94 | 4,49% | 83.095,00 |
| 05.04.2024 | 7,56 | 7,66 | 7,47 | 7,60 | 0,50% | 48.890,00 |
| 04.04.2024 | 7,47 | 7,75 | 7,40 | 7,56 | 1,08% | 53.888,00 |
| 03.04.2024 | 7,43 | 7,54 | 7,31 | 7,48 | 0,70% | 32.346,00 |
| 02.04.2024 | 7,65 | 7,79 | 7,33 | 7,43 | -2,86% | 80.828,00 |
| 28.03.2024 | 7,56 | 7,73 | 7,53 | 7,65 | 1,06% | 34.359,00 |
| 27.03.2024 | 7,61 | 7,67 | 7,41 | 7,57 | -0,53% | 53.497,00 |
| 26.03.2024 | 7,16 | 7,64 | 7,13 | 7,61 | 6,38% | 95.152,00 |
| 25.03.2024 | 6,87 | 7,16 | 6,78 | 7,15 | 4,06% | 52.893,00 |
| 22.03.2024 | 6,81 | 6,97 | 6,80 | 6,87 | 0,91% | 48.554,00 |
| 21.03.2024 | 6,67 | 6,98 | 6,67 | 6,81 | 2,07% | 104.657,00 |
| 20.03.2024 | 6,57 | 6,73 | 6,47 | 6,67 | 1,61% | 33.863,00 |
| 19.03.2024 | 6,60 | 6,61 | 6,48 | 6,57 | -0,53% | 38.315,00 |
| 18.03.2024 | 6,61 | 6,78 | 6,55 | 6,60 | -0,11% | 24.315,00 |
| 15.03.2024 | 6,64 | 6,73 | 6,59 | 6,61 | -0,41% | 42.093,00 |
| 14.03.2024 | 6,67 | 6,72 | 6,60 | 6,64 | -0,45% | 24.021,00 |
| 13.03.2024 | 6,71 | 6,80 | 6,66 | 6,67 | -0,69% | 36.683,00 |
| 12.03.2024 | 6,71 | 6,83 | 6,63 | 6,71 | 0,00% | 46.461,00 |
| 11.03.2024 | 6,67 | 6,75 | 6,59 | 6,71 | 0,61% | 45.369,00 |
| 08.03.2024 | 6,77 | 6,91 | 6,59 | 6,67 | -1,56% | 100.414,00 |
| 07.03.2024 | 6,69 | 6,91 | 6,64 | 6,78 | 1,18% | 85.410,00 |
| 06.03.2024 | 6,12 | 6,72 | 6,12 | 6,70 | 9,29% | 125.284,00 |
| 05.03.2024 | 6,31 | 6,31 | 6,03 | 6,13 | -2,95% | 63.551,00 |
| 04.03.2024 | 6,41 | 6,48 | 6,24 | 6,31 | -1,50% | 42.149,00 |
| 01.03.2024 | 6,46 | 6,57 | 6,35 | 6,41 | -0,80% | 40.502,00 |
| 29.02.2024 | 6,53 | 6,61 | 6,35 | 6,46 | -0,92% | 55.149,00 |
| 28.02.2024 | 6,64 | 6,70 | 6,51 | 6,52 | -1,91% | 44.484,00 |
| 27.02.2024 | 6,55 | 6,70 | 6,52 | 6,65 | 1,59% | 47.804,00 |
| 26.02.2024 | 6,63 | 6,70 | 6,47 | 6,55 | -0,79% | 26.689,00 |
| 23.02.2024 | 6,87 | 6,93 | 6,58 | 6,60 | -3,99% | 59.394,00 |
| 22.02.2024 | 6,62 | 7,00 | 6,62 | 6,87 | 3,74% | 110.405,00 |
| 21.02.2024 | 6,51 | 6,69 | 6,48 | 6,62 | 1,81% | 45.755,00 |
| 20.02.2024 | 6,44 | 6,68 | 6,42 | 6,51 | 0,95% | 46.125,00 |
| 19.02.2024 | 6,48 | 6,56 | 6,42 | 6,44 | -0,52% | 38.004,00 |
| 16.02.2024 | 6,26 | 6,53 | 0,00 | 6,48 | 3,40% | 108.801,00 |
| 15.02.2024 | 6,40 | 6,49 | 6,23 | 6,27 | -2,12% | 88.370,00 |
| 14.02.2024 | 6,77 | 6,93 | 6,33 | 6,40 | -5,39% | 311.567,00 |
| 13.02.2024 | 6,78 | 7,38 | 6,32 | 6,77 | -0,25% | 290.737,00 |
| 12.02.2024 | 6,50 | 6,95 | 6,50 | 6,78 | 4,37% | 93.492,00 |
| 09.02.2024 | 6,44 | 6,55 | 6,37 | 6,50 | 0,95% | 73.359,00 |
| 08.02.2024 | 6,33 | 6,57 | 6,33 | 6,44 | 1,79% | 22.602,00 |
| 07.02.2024 | 6,35 | 6,39 | 6,24 | 6,33 | -0,32% | 77.497,00 |
| 06.02.2024 | 6,17 | 6,38 | 6,07 | 6,35 | 2,90% | 58.221,00 |
| 05.02.2024 | 6,16 | 6,34 | 6,11 | 6,17 | 0,11% | 21.874,00 |
| 02.02.2024 | 6,24 | 6,36 | 6,15 | 6,16 | -1,50% | 25.872,00 |
| 01.02.2024 | 6,37 | 6,40 | 6,15 | 6,25 | -1,81% | 38.719,00 |
| 31.01.2024 | 6,45 | 6,48 | 6,35 | 6,37 | -1,18% | 18.454,00 |
| 30.01.2024 | 6,53 | 6,59 | 6,43 | 6,44 | -1,26% | 11.925,00 |
| 29.01.2024 | 6,64 | 6,65 | 6,46 | 6,53 | -1,78% | 31.316,00 |
| 26.01.2024 | 6,64 | 6,78 | 6,59 | 6,64 | 0,00% | 32.801,00 |
| 25.01.2024 | 6,52 | 6,74 | 6,51 | 6,64 | 1,84% | 28.587,00 |
| 24.01.2024 | 6,38 | 6,55 | 6,38 | 6,52 | 2,16% | 44.336,00 |
| 23.01.2024 | 6,39 | 6,48 | 6,32 | 6,39 | -0,13% | 35.055,00 |
| 22.01.2024 | 6,38 | 6,46 | 6,37 | 6,39 | 0,30% | 30.370,00 |
| 19.01.2024 | 6,45 | 6,56 | 6,31 | 6,38 | -1,29% | 32.896,00 |
| 18.01.2024 | 6,12 | 6,48 | 6,12 | 6,46 | 5,51% | 50.139,00 |
| 17.01.2024 | 6,11 | 6,15 | 5,98 | 6,12 | 0,03% | 63.401,00 |
| 16.01.2024 | 6,41 | 6,42 | 6,11 | 6,12 | -4,75% | 45.021,00 |
| 15.01.2024 | 6,43 | 6,46 | 6,27 | 6,42 | -0,06% | 43.682,00 |
| 12.01.2024 | 6,69 | 6,72 | 6,42 | 6,43 | -3,89% | 133.251,00 |
| 11.01.2024 | 6,73 | 6,88 | 6,67 | 6,69 | -0,82% | 34.979,00 |
| 10.01.2024 | 6,81 | 6,82 | 6,70 | 6,74 | -1,06% | 51.355,00 |
| 09.01.2024 | 6,87 | 6,93 | 6,80 | 6,82 | -0,67% | 8.213,00 |
| 08.01.2024 | 6,81 | 6,89 | 6,64 | 6,86 | 0,79% | 53.779,00 |
| 05.01.2024 | 6,98 | 6,99 | 6,59 | 6,81 | -2,65% | 148.343,00 |
| 04.01.2024 | 7,01 | 7,14 | 6,93 | 6,99 | -0,24% | 42.472,00 |
| 03.01.2024 | 7,14 | 7,23 | 6,99 | 7,01 | -1,94% | 116.189,00 |
| 02.01.2024 | 7,07 | 7,28 | 7,07 | 7,15 | 1,28% | 52.406,00 |
| 29.12.2023 | 7,13 | 7,16 | 7,05 | 7,06 | -0,94% | 38.764,00 |
| 28.12.2023 | 7,11 | 7,21 | 7,09 | 7,13 | 0,39% | 22.499,00 |
| 27.12.2023 | 7,08 | 7,15 | 7,04 | 7,10 | 0,20% | 62.019,00 |
| 22.12.2023 | 7,09 | 7,16 | 7,05 | 7,08 | -0,11% | 28.174,00 |
| 21.12.2023 | 7,03 | 7,13 | 6,98 | 7,09 | 0,90% | 68.852,00 |
| 20.12.2023 | 7,08 | 7,17 | 7,02 | 7,03 | -0,68% | 57.234,00 |
| 19.12.2023 | 7,01 | 7,14 | 6,98 | 7,08 | 1,01% | 60.456,00 |
| 18.12.2023 | 7,06 | 7,09 | 6,95 | 7,01 | -0,82% | 46.531,00 |
| 15.12.2023 | 7,20 | 7,26 | 6,98 | 7,06 | -1,52% | 97.725,00 |
| 14.12.2023 | 7,15 | 7,26 | 7,04 | 7,17 | 0,38% | 121.908,00 |