8,041€
-0,63%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 8,10 | 8,16 | 8,00 | 8,06 | -0,48% | 5.239,00 |
| 11.09.2025 | 8,09 | 8,21 | 8,06 | 8,10 | -0,36% | 892,00 |
| 10.09.2025 | 8,28 | 8,29 | 8,04 | 8,12 | -1,46% | 6.372,00 |
| 09.09.2025 | 8,21 | 8,37 | 8,19 | 8,24 | 0,34% | 4.339,00 |
| 08.09.2025 | 8,10 | 8,27 | 8,10 | 8,22 | 1,51% | 18.195,00 |
| 05.09.2025 | 8,20 | 8,20 | 8,08 | 8,09 | -1,12% | 16.903,00 |
| 04.09.2025 | 7,90 | 8,19 | 7,86 | 8,19 | -0,37% | 7.116,00 |
| 03.09.2025 | 8,31 | 8,34 | 8,20 | 8,22 | -0,17% | 89.935,00 |
| 02.09.2025 | 8,64 | 8,64 | 8,19 | 8,23 | -5,62% | 31.720,00 |
| 01.09.2025 | 8,72 | 8,77 | 8,63 | 8,72 | -0,05% | 11.139,00 |
| 29.08.2025 | 8,93 | 8,93 | 8,60 | 8,72 | -2,53% | 13.428,00 |
| 28.08.2025 | 8,99 | 9,07 | 8,95 | 8,95 | 0,04% | 9.126,00 |
| 27.08.2025 | 9,16 | 9,16 | 8,95 | 8,95 | -1,00% | 2.959,00 |
| 26.08.2025 | 9,11 | 9,11 | 8,89 | 9,04 | -1,12% | 10.448,00 |
| 25.08.2025 | 9,09 | 9,24 | 9,08 | 9,14 | 0,57% | 34.282,00 |
| 22.08.2025 | 8,87 | 9,13 | 8,87 | 9,09 | 1,59% | 23.520,00 |
| 21.08.2025 | 8,96 | 8,96 | 8,84 | 8,94 | -0,31% | 13.739,00 |
| 20.08.2025 | 9,10 | 9,11 | 8,97 | 8,97 | -1,80% | 9.716,00 |
| 19.08.2025 | 8,96 | 9,17 | 8,91 | 9,14 | 1,85% | 25.297,00 |
| 18.08.2025 | 9,30 | 9,30 | 8,88 | 8,97 | -2,94% | 38.693,00 |
| 15.08.2025 | 9,12 | 9,28 | 9,00 | 9,24 | 2,64% | 69.015,00 |
| 14.08.2025 | 8,50 | 9,10 | 8,48 | 9,00 | 5,93% | 114.207,00 |
| 13.08.2025 | 8,03 | 8,55 | 7,82 | 8,50 | 7,03% | 180.134,00 |
| 12.08.2025 | 7,65 | 7,94 | 7,61 | 7,94 | 4,45% | 16.194,00 |
| 11.08.2025 | 7,83 | 7,83 | 7,59 | 7,60 | -2,14% | 3.576,00 |
| 08.08.2025 | 7,89 | 7,89 | 7,74 | 7,77 | -1,04% | 4.791,00 |
| 07.08.2025 | 7,82 | 8,02 | 7,82 | 7,85 | 1,13% | 24.905,00 |
| 06.08.2025 | 7,76 | 7,82 | 7,76 | 7,76 | 0,73% | 5.151,00 |
| 05.08.2025 | 7,78 | 7,78 | 7,70 | 7,71 | -0,23% | 3.113,00 |
| 04.08.2025 | 7,72 | 7,80 | 7,66 | 7,73 | 0,55% | 9.353,00 |
| 01.08.2025 | 7,88 | 7,88 | 7,62 | 7,68 | -3,93% | 9.967,00 |
| 31.07.2025 | 7,85 | 8,00 | 7,78 | 8,00 | 0,81% | 16.058,00 |
| 30.07.2025 | 7,94 | 7,95 | 7,88 | 7,93 | -0,82% | 15.628,00 |
| 29.07.2025 | 8,10 | 8,10 | 7,95 | 8,00 | -0,72% | 3.830,00 |
| 28.07.2025 | 8,07 | 8,20 | 8,00 | 8,06 | 0,62% | 37.022,00 |
| 25.07.2025 | 7,94 | 8,04 | 7,94 | 8,01 | 0,63% | 11.440,00 |
| 24.07.2025 | 8,03 | 8,05 | 7,95 | 7,96 | -0,87% | 21.465,00 |
| 23.07.2025 | 7,93 | 8,06 | 7,93 | 8,03 | 1,62% | 54.772,00 |
| 22.07.2025 | 7,79 | 7,93 | 7,79 | 7,90 | 0,74% | 59.226,00 |
| 21.07.2025 | 7,76 | 8,00 | 7,76 | 7,84 | 1,87% | 31.324,00 |
| 18.07.2025 | 7,57 | 7,87 | 7,57 | 7,70 | 2,15% | 40.750,00 |
| 17.07.2025 | 7,57 | 7,58 | 7,39 | 7,54 | 0,45% | 20.112,00 |
| 16.07.2025 | 7,60 | 7,71 | 7,50 | 7,50 | -1,81% | 14.689,00 |
| 15.07.2025 | 7,64 | 7,71 | 7,60 | 7,64 | 0,29% | 14.125,00 |
| 14.07.2025 | 7,60 | 7,67 | 7,46 | 7,62 | -0,57% | 81.003,00 |
| 11.07.2025 | 7,75 | 7,85 | 7,66 | 7,66 | -1,29% | 99.271,00 |
| 10.07.2025 | 7,85 | 7,85 | 7,71 | 7,76 | -0,31% | 5.180,00 |
| 09.07.2025 | 7,68 | 7,87 | 7,63 | 7,79 | 1,12% | 10.072,00 |
| 08.07.2025 | 7,56 | 7,75 | 7,56 | 7,70 | 2,53% | 28.082,00 |
| 07.07.2025 | 7,49 | 7,63 | 7,49 | 7,51 | -0,50% | 20.902,00 |
| 04.07.2025 | 7,59 | 7,59 | 7,50 | 7,55 | -0,55% | 4.520,00 |
| 03.07.2025 | 7,65 | 7,66 | 7,40 | 7,59 | -0,26% | 52.269,00 |
| 02.07.2025 | 7,74 | 7,77 | 7,61 | 7,61 | -0,99% | 64.252,00 |
| 01.07.2025 | 7,40 | 7,79 | 7,40 | 7,69 | 3,45% | 56.064,00 |
| 30.06.2025 | 7,31 | 7,45 | 7,30 | 7,43 | 2,20% | 22.997,00 |
| 27.06.2025 | 7,14 | 7,32 | 7,14 | 7,27 | 1,31% | 21.951,00 |
| 26.06.2025 | 7,01 | 7,18 | 7,01 | 7,18 | 2,28% | 12.882,00 |
| 25.06.2025 | 7,08 | 7,12 | 6,95 | 7,02 | 0,63% | 36.511,00 |
| 24.06.2025 | 6,68 | 7,02 | 6,66 | 6,97 | 9,42% | 94.882,00 |
| 23.06.2025 | 6,48 | 6,56 | 6,36 | 6,37 | -2,63% | 32.227,00 |
| 20.06.2025 | 6,33 | 6,62 | 6,33 | 6,54 | 5,14% | 33.048,00 |
| 19.06.2025 | 6,38 | 6,38 | 6,20 | 6,22 | -3,41% | 14.040,00 |
| 18.06.2025 | 6,40 | 6,44 | 6,31 | 6,44 | 0,41% | 21.371,00 |
| 17.06.2025 | 6,53 | 6,53 | 6,42 | 6,42 | -3,05% | 16.438,00 |
| 16.06.2025 | 6,29 | 6,62 | 6,29 | 6,62 | 3,89% | 36.698,00 |
| 13.06.2025 | 6,37 | 6,42 | 6,26 | 6,37 | -4,35% | 139.240,00 |
| 12.06.2025 | 7,16 | 7,19 | 6,53 | 6,66 | -7,01% | 117.080,00 |
| 11.06.2025 | 7,30 | 7,36 | 7,16 | 7,16 | -1,59% | 3.241,00 |
| 10.06.2025 | 7,34 | 7,34 | 7,26 | 7,28 | 0,33% | 21.799,00 |
| 09.06.2025 | 7,23 | 7,32 | 7,23 | 7,26 | 0,00% | 4.716,00 |
| 06.06.2025 | 7,35 | 7,35 | 7,22 | 7,26 | -0,14% | 18.226,00 |
| 05.06.2025 | 7,44 | 7,44 | 7,20 | 7,27 | -2,00% | 15.857,00 |
| 04.06.2025 | 7,41 | 7,61 | 7,41 | 7,41 | 0,05% | 12.941,00 |
| 03.06.2025 | 7,46 | 7,52 | 7,34 | 7,41 | -0,32% | 10.043,00 |
| 02.06.2025 | 7,30 | 7,45 | 7,30 | 7,43 | 1,64% | 13.964,00 |
| 30.05.2025 | 7,55 | 7,55 | 7,31 | 7,31 | -1,16% | 30.451,00 |
| 29.05.2025 | 7,60 | 7,62 | 7,35 | 7,40 | -0,91% | 9.096,00 |
| 28.05.2025 | 7,29 | 7,55 | 7,29 | 7,47 | 1,88% | 73.073,00 |
| 27.05.2025 | 7,06 | 7,36 | 7,06 | 7,33 | 3,09% | 66.386,00 |
| 26.05.2025 | 7,02 | 7,11 | 7,02 | 7,11 | 2,95% | 37.092,00 |
| 23.05.2025 | 7,03 | 7,15 | 6,77 | 6,91 | -1,54% | 50.730,00 |
| 22.05.2025 | 6,95 | 7,01 | 6,88 | 7,01 | 1,27% | 16.134,00 |
| 21.05.2025 | 7,09 | 7,09 | 6,93 | 6,93 | -2,92% | 21.885,00 |
| 20.05.2025 | 6,89 | 7,15 | 6,89 | 7,13 | 3,66% | 77.616,00 |
| 19.05.2025 | 6,77 | 7,01 | 6,77 | 6,88 | 1,00% | 17.214,00 |
| 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 |