6,799€
-1,32%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 6,85 | 6,93 | 6,76 | 6,81 | -1,10% | 27.262,00 |
| 15.05.2025 | 6,77 | 7,09 | 6,77 | 6,89 | 1,12% | 66.889,00 |
| 14.05.2025 | 7,17 | 7,29 | 6,60 | 6,81 | -9,82% | 191.765,00 |
| 13.05.2025 | 7,50 | 7,66 | 7,50 | 7,56 | 0,69% | 13.746,00 |
| 12.05.2025 | 7,29 | 7,60 | 7,29 | 7,50 | 4,63% | 58.874,00 |
| 09.05.2025 | 7,23 | 7,28 | 7,14 | 7,17 | -1,43% | 18.852,00 |
| 08.05.2025 | 7,03 | 7,28 | 7,03 | 7,28 | 3,44% | 62.801,00 |
| 07.05.2025 | 6,98 | 7,04 | 6,98 | 7,03 | -0,14% | 4.300,00 |
| 06.05.2025 | 7,05 | 7,06 | 6,75 | 7,04 | 0,86% | 21.606,00 |
| 05.05.2025 | 6,94 | 7,04 | 6,94 | 6,98 | 0,78% | 9.925,00 |
| 02.05.2025 | 6,83 | 6,94 | 6,83 | 6,93 | 2,76% | 16.688,00 |
| 30.04.2025 | 6,81 | 6,90 | 6,66 | 6,74 | -0,47% | 13.788,00 |
| 29.04.2025 | 6,85 | 7,02 | 6,78 | 6,78 | -0,67% | 23.770,00 |
| 28.04.2025 | 6,73 | 6,87 | 6,73 | 6,82 | 1,43% | 1.372,00 |
| 25.04.2025 | 6,65 | 6,78 | 6,65 | 6,73 | 1,79% | 16.559,00 |
| 24.04.2025 | 6,49 | 6,61 | 6,49 | 6,61 | 0,85% | 4.712,00 |
| 23.04.2025 | 6,46 | 6,70 | 6,45 | 6,55 | 3,74% | 47.959,00 |
| 22.04.2025 | 6,25 | 6,32 | 6,19 | 6,32 | 0,25% | 7.223,00 |
| 17.04.2025 | 6,31 | 6,33 | 6,22 | 6,30 | 1,61% | 10.528,00 |
| 16.04.2025 | 6,24 | 6,30 | 6,19 | 6,20 | -1,31% | 14.023,00 |
| 15.04.2025 | 6,35 | 6,35 | 6,23 | 6,28 | 0,32% | 6.852,00 |
| 14.04.2025 | 6,15 | 6,30 | 6,14 | 6,26 | 1,89% | 9.223,00 |
| 11.04.2025 | 6,21 | 6,23 | 5,95 | 6,15 | -0,90% | 24.340,00 |
| 10.04.2025 | 6,42 | 6,54 | 6,07 | 6,20 | -2,64% | 33.893,00 |
| 09.04.2025 | 5,83 | 6,39 | 5,80 | 6,37 | 9,64% | 28.267,00 |
| 08.04.2025 | 6,07 | 6,14 | 5,81 | 5,81 | -2,35% | 47.151,00 |
| 07.04.2025 | 5,41 | 6,18 | 5,41 | 5,95 | 2,23% | 74.312,00 |
| 04.04.2025 | 6,26 | 6,26 | 5,60 | 5,82 | -7,03% | 136.937,00 |
| 03.04.2025 | 6,42 | 6,42 | 6,22 | 6,26 | -1,94% | 18.648,00 |
| 02.04.2025 | 6,47 | 6,47 | 6,38 | 6,38 | -1,39% | 29.008,00 |
| 01.04.2025 | 6,35 | 6,56 | 6,35 | 6,47 | 1,38% | 24.923,00 |
| 31.03.2025 | 6,58 | 6,61 | 6,21 | 6,39 | -4,97% | 75.043,00 |
| 28.03.2025 | 7,10 | 7,10 | 6,61 | 6,72 | -6,46% | 54.310,00 |
| 27.03.2025 | 7,09 | 7,25 | 7,09 | 7,18 | -0,72% | 4.005,00 |
| 26.03.2025 | 7,42 | 7,45 | 7,22 | 7,24 | -1,71% | 3.702,00 |
| 25.03.2025 | 7,18 | 7,46 | 7,18 | 7,36 | 1,77% | 13.267,00 |
| 24.03.2025 | 7,33 | 7,34 | 7,17 | 7,23 | -0,33% | 7.670,00 |
| 21.03.2025 | 7,27 | 7,27 | 7,09 | 7,26 | 0,00% | 13.325,00 |
| 20.03.2025 | 7,42 | 7,52 | 7,26 | 7,26 | -1,04% | 28.552,00 |
| 19.03.2025 | 7,27 | 7,47 | 7,22 | 7,33 | 3,21% | 30.754,00 |
| 18.03.2025 | 6,91 | 7,11 | 6,91 | 7,11 | 3,13% | 12.747,00 |
| 17.03.2025 | 6,83 | 6,94 | 6,80 | 6,89 | 1,06% | 17.096,00 |
| 14.03.2025 | 6,70 | 6,87 | 6,63 | 6,82 | 1,88% | 22.802,00 |
| 13.03.2025 | 6,63 | 6,79 | 6,60 | 6,69 | 0,03% | 22.826,00 |
| 12.03.2025 | 6,73 | 6,76 | 6,60 | 6,69 | -1,73% | 25.617,00 |
| 11.03.2025 | 7,02 | 7,03 | 6,62 | 6,81 | -2,96% | 29.078,00 |
| 10.03.2025 | 7,28 | 7,28 | 6,95 | 7,02 | -2,83% | 48.190,00 |
| 07.03.2025 | 7,15 | 7,22 | 7,09 | 7,22 | 0,61% | 6.183,00 |
| 06.03.2025 | 7,19 | 7,46 | 7,18 | 7,18 | -0,50% | 10.994,00 |
| 05.03.2025 | 6,81 | 7,31 | 6,81 | 7,21 | 5,44% | 20.678,00 |
| 04.03.2025 | 6,99 | 7,03 | 6,66 | 6,84 | -2,17% | 21.035,00 |
| 03.03.2025 | 6,98 | 7,23 | 6,89 | 6,99 | 1,45% | 20.094,00 |
| 28.02.2025 | 7,02 | 7,05 | 6,89 | 6,89 | -2,96% | 7.068,00 |
| 27.02.2025 | 7,12 | 7,18 | 7,05 | 7,10 | -0,56% | 9.367,00 |
| 26.02.2025 | 7,08 | 7,16 | 6,97 | 7,14 | 2,50% | 17.895,00 |
| 25.02.2025 | 6,91 | 7,06 | 6,82 | 6,97 | 0,37% | 13.191,00 |
| 24.02.2025 | 6,68 | 6,94 | 6,66 | 6,94 | 5,57% | 40.128,00 |
| 21.02.2025 | 6,62 | 6,65 | 6,51 | 6,58 | 0,52% | 54.665,00 |
| 20.02.2025 | 6,62 | 6,72 | 6,54 | 6,54 | -0,88% | 54.154,00 |
| 19.02.2025 | 7,13 | 7,16 | 6,58 | 6,60 | -7,56% | 140.423,00 |
| 18.02.2025 | 7,17 | 7,22 | 7,09 | 7,14 | -0,14% | 32.990,00 |
| 17.02.2025 | 7,15 | 7,23 | 7,08 | 7,15 | 0,73% | 30.580,00 |
| 14.02.2025 | 7,20 | 7,26 | 7,10 | 7,10 | -1,53% | 32.551,00 |
| 13.02.2025 | 7,32 | 7,44 | 7,21 | 7,21 | -1,31% | 45.416,00 |
| 12.02.2025 | 7,62 | 7,62 | 7,13 | 7,30 | -3,92% | 93.941,00 |
| 11.02.2025 | 8,74 | 8,74 | 7,60 | 7,60 | -10,06% | 97.580,00 |
| 10.02.2025 | 8,40 | 8,51 | 8,40 | 8,45 | 0,43% | 31.757,00 |
| 07.02.2025 | 8,35 | 8,51 | 8,35 | 8,42 | 0,19% | 36.421,00 |
| 06.02.2025 | 8,12 | 8,40 | 8,12 | 8,40 | 4,12% | 28.023,00 |
| 05.02.2025 | 8,15 | 8,15 | 7,99 | 8,07 | -0,54% | 1.911,00 |
| 04.02.2025 | 8,01 | 8,21 | 8,01 | 8,11 | 0,62% | 3.456,00 |
| 03.02.2025 | 8,03 | 8,06 | 7,86 | 8,06 | -2,11% | 40.962,00 |
| 31.01.2025 | 8,14 | 8,31 | 8,14 | 8,24 | 1,18% | 3.866,00 |
| 30.01.2025 | 8,03 | 8,15 | 8,03 | 8,14 | 1,19% | 4.889,00 |
| 29.01.2025 | 8,10 | 8,10 | 8,00 | 8,04 | -0,91% | 7.331,00 |
| 28.01.2025 | 7,86 | 8,12 | 7,84 | 8,12 | 2,89% | 7.713,00 |
| 27.01.2025 | 7,88 | 7,91 | 7,80 | 7,89 | -0,25% | 7.646,00 |
| 24.01.2025 | 7,82 | 8,02 | 7,82 | 7,91 | 0,89% | 22.682,00 |
| 23.01.2025 | 7,88 | 7,88 | 7,77 | 7,84 | -0,38% | 6.103,00 |
| 22.01.2025 | 8,16 | 8,16 | 7,87 | 7,87 | -2,98% | 10.490,00 |
| 21.01.2025 | 7,72 | 8,18 | 7,72 | 8,11 | 4,32% | 14.952,00 |
| 20.01.2025 | 7,62 | 7,78 | 7,56 | 7,78 | 2,69% | 17.640,00 |
| 17.01.2025 | 7,55 | 7,62 | 7,55 | 7,57 | 1,31% | 3.300,00 |
| 16.01.2025 | 7,65 | 7,72 | 7,47 | 7,47 | -2,68% | 5.455,00 |
| 15.01.2025 | 7,59 | 7,68 | 7,55 | 7,68 | 1,72% | 19.560,00 |
| 14.01.2025 | 7,58 | 7,63 | 7,55 | 7,55 | -0,61% | 3.286,00 |
| 13.01.2025 | 7,64 | 7,64 | 7,47 | 7,60 | -1,56% | 31.443,00 |
| 10.01.2025 | 7,83 | 7,83 | 7,72 | 7,72 | -1,30% | 5.183,00 |
| 09.01.2025 | 7,92 | 7,92 | 7,82 | 7,82 | -1,61% | 10.950,00 |
| 08.01.2025 | 8,10 | 8,10 | 7,87 | 7,95 | -1,85% | 33.270,00 |
| 07.01.2025 | 8,12 | 8,15 | 8,06 | 8,10 | -0,66% | 3.548,00 |
| 06.01.2025 | 8,13 | 8,18 | 7,99 | 8,15 | 0,32% | 50.383,00 |
| 03.01.2025 | 8,33 | 8,33 | 8,10 | 8,12 | -2,38% | 13.017,00 |
| 02.01.2025 | 8,33 | 8,37 | 8,25 | 8,32 | -0,69% | 7.865,00 |
| 30.12.2024 | 8,30 | 8,40 | 8,30 | 8,38 | 0,17% | 21.182,00 |
| 27.12.2024 | 8,52 | 8,53 | 8,33 | 8,37 | -2,06% | 5.140,00 |
| 23.12.2024 | 8,46 | 8,67 | 8,45 | 8,54 | 0,49% | 28.242,00 |
| 20.12.2024 | 8,21 | 8,50 | 8,19 | 8,50 | 3,16% | 54.753,00 |
| 19.12.2024 | 8,13 | 8,27 | 8,11 | 8,24 | -0,22% | 69.692,00 |
| 18.12.2024 | 8,35 | 8,45 | 8,26 | 8,26 | -1,69% | 43.999,00 |