7,297€
1,35%
Echtzeit-Aktienkurs TUI AG NA O.N.
Bid:
Ask:
Aktienkurse zur TUI AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 7,24 | 7,37 | 7,20 | 7,29 | 1,25% | 21.012,00 |
| 16.10.2024 | 7,00 | 7,23 | 7,00 | 7,20 | 3,21% | 56.133,00 |
| 15.10.2024 | 6,86 | 7,09 | 6,86 | 6,98 | 2,08% | 29.751,00 |
| 14.10.2024 | 6,86 | 6,88 | 6,75 | 6,83 | 0,03% | 13.163,00 |
| 11.10.2024 | 6,83 | 6,87 | 6,83 | 6,83 | -0,26% | 2.602,00 |
| 10.10.2024 | 6,80 | 6,85 | 6,78 | 6,85 | 0,85% | 22.491,00 |
| 09.10.2024 | 6,70 | 6,82 | 6,70 | 6,79 | 0,83% | 16.963,00 |
| 08.10.2024 | 6,61 | 6,74 | 6,60 | 6,74 | 1,60% | 16.878,00 |
| 07.10.2024 | 6,61 | 6,66 | 6,53 | 6,63 | 0,58% | 7.438,00 |
| 04.10.2024 | 6,44 | 6,59 | 6,41 | 6,59 | 2,52% | 19.374,00 |
| 03.10.2024 | 6,39 | 6,52 | 6,39 | 6,43 | 0,03% | 3.539,00 |
| 02.10.2024 | 6,61 | 6,66 | 6,32 | 6,43 | -3,19% | 122.138,00 |
| 01.10.2024 | 6,83 | 6,92 | 6,62 | 6,64 | -2,50% | 25.263,00 |
| 30.09.2024 | 7,03 | 7,03 | 6,80 | 6,81 | -2,71% | 30.062,00 |
| 27.09.2024 | 6,89 | 7,11 | 6,89 | 7,00 | 1,89% | 48.373,00 |
| 26.09.2024 | 6,69 | 6,96 | 6,69 | 6,87 | 3,46% | 70.258,00 |
| 25.09.2024 | 6,67 | 6,75 | 6,64 | 6,64 | -0,30% | 9.075,00 |
| 24.09.2024 | 6,63 | 6,78 | 6,63 | 6,66 | 0,91% | 27.449,00 |
| 23.09.2024 | 6,52 | 6,65 | 6,52 | 6,60 | 2,64% | 41.672,00 |
| 20.09.2024 | 6,60 | 6,70 | 6,43 | 6,43 | -2,99% | 30.589,00 |
| 19.09.2024 | 6,45 | 6,63 | 6,45 | 6,63 | 3,56% | 52.195,00 |
| 18.09.2024 | 6,29 | 6,48 | 6,29 | 6,40 | 1,75% | 21.651,00 |
| 17.09.2024 | 6,04 | 6,30 | 6,04 | 6,29 | 4,31% | 22.600,00 |
| 16.09.2024 | 5,94 | 6,03 | 5,88 | 6,03 | 1,86% | 47.693,00 |
| 13.09.2024 | 5,85 | 5,97 | 5,85 | 5,92 | 0,44% | 18.925,00 |
| 12.09.2024 | 5,87 | 5,90 | 5,80 | 5,89 | 0,99% | 23.168,00 |
| 11.09.2024 | 5,83 | 5,87 | 5,77 | 5,84 | 0,83% | 30.964,00 |
| 10.09.2024 | 5,82 | 5,87 | 5,79 | 5,79 | -0,31% | 1.487,00 |
| 09.09.2024 | 5,79 | 5,85 | 5,78 | 5,81 | 1,11% | 4.649,00 |
| 06.09.2024 | 5,92 | 5,92 | 5,74 | 5,74 | -3,59% | 11.915,00 |
| 05.09.2024 | 5,79 | 5,96 | 5,79 | 5,96 | 2,87% | 21.285,00 |
| 04.09.2024 | 5,78 | 5,83 | 5,71 | 5,79 | -1,43% | 3.077,00 |
| 03.09.2024 | 5,95 | 5,95 | 5,86 | 5,87 | -2,03% | 31.110,00 |
| 02.09.2024 | 6,01 | 6,03 | 5,87 | 6,00 | 0,77% | 9.216,00 |
| 30.08.2024 | 6,17 | 6,17 | 5,94 | 5,95 | -3,19% | 5.240,00 |
| 29.08.2024 | 6,05 | 6,19 | 6,05 | 6,15 | 1,59% | 2.317,00 |
| 28.08.2024 | 6,17 | 6,27 | 6,05 | 6,05 | -1,63% | 38.010,00 |
| 27.08.2024 | 5,87 | 6,18 | 5,87 | 6,15 | 4,41% | 13.510,00 |
| 26.08.2024 | 5,87 | 5,91 | 5,84 | 5,89 | 1,73% | 6.431,00 |
| 23.08.2024 | 5,72 | 5,85 | 5,72 | 5,79 | 0,17% | 5.887,00 |
| 22.08.2024 | 5,72 | 5,78 | 5,72 | 5,78 | 1,08% | 1.522,00 |
| 21.08.2024 | 5,81 | 5,84 | 5,72 | 5,72 | -0,87% | 2.560,00 |
| 20.08.2024 | 5,82 | 5,92 | 5,77 | 5,77 | -0,14% | 12.553,00 |
| 19.08.2024 | 5,82 | 5,83 | 5,78 | 5,78 | -0,52% | 23.965,00 |
| 16.08.2024 | 5,70 | 5,82 | 5,70 | 5,81 | 2,00% | 14.200,00 |
| 15.08.2024 | 5,64 | 5,69 | 5,50 | 5,69 | 1,46% | 13.175,00 |
| 14.08.2024 | 5,78 | 6,03 | 5,55 | 5,61 | -1,58% | 136.099,00 |
| 13.08.2024 | 5,38 | 5,73 | 5,38 | 5,70 | 5,99% | 30.979,00 |
| 12.08.2024 | 5,43 | 5,45 | 5,32 | 5,38 | -0,22% | 13.413,00 |
| 09.08.2024 | 5,32 | 5,49 | 5,32 | 5,39 | 0,56% | 17.802,00 |
| 08.08.2024 | 5,32 | 5,36 | 5,26 | 5,36 | 0,19% | 11.784,00 |
| 07.08.2024 | 5,41 | 5,43 | 5,31 | 5,35 | -0,71% | 13.548,00 |
| 06.08.2024 | 5,44 | 5,55 | 5,24 | 5,39 | 0,00% | 45.555,00 |
| 05.08.2024 | 5,45 | 5,45 | 5,08 | 5,39 | -2,92% | 99.063,00 |
| 02.08.2024 | 5,74 | 5,74 | 5,50 | 5,55 | -3,68% | 100.705,00 |
| 01.08.2024 | 6,00 | 6,00 | 5,76 | 5,76 | -4,03% | 5.834,00 |
| 31.07.2024 | 6,10 | 6,14 | 5,98 | 6,00 | -1,57% | 4.005,00 |
| 30.07.2024 | 6,09 | 6,16 | 6,05 | 6,10 | 1,16% | 1.776,00 |
| 29.07.2024 | 6,10 | 6,11 | 6,00 | 6,03 | -0,40% | 21.168,00 |
| 26.07.2024 | 6,02 | 6,11 | 6,00 | 6,05 | -0,20% | 22.192,00 |
| 25.07.2024 | 6,00 | 6,07 | 5,80 | 6,07 | 0,33% | 28.226,00 |
| 24.07.2024 | 5,97 | 6,11 | 5,92 | 6,05 | 1,27% | 21.963,00 |
| 23.07.2024 | 6,30 | 6,31 | 5,89 | 5,97 | -5,42% | 54.226,00 |
| 22.07.2024 | 6,57 | 6,57 | 6,18 | 6,31 | -3,43% | 59.079,00 |
| 19.07.2024 | 6,71 | 6,86 | 6,50 | 6,54 | -2,01% | 35.815,00 |
| 18.07.2024 | 7,14 | 7,14 | 6,52 | 6,67 | -6,71% | 48.266,00 |
| 17.07.2024 | 6,89 | 7,22 | 6,89 | 7,15 | 3,29% | 33.356,00 |
| 16.07.2024 | 6,74 | 6,92 | 6,74 | 6,92 | 1,94% | 13.478,00 |
| 15.07.2024 | 6,70 | 6,79 | 6,66 | 6,79 | 1,22% | 12.233,00 |
| 12.07.2024 | 6,71 | 6,74 | 6,55 | 6,71 | 0,24% | 27.514,00 |
| 11.07.2024 | 6,66 | 6,70 | 6,66 | 6,69 | 0,03% | 39.384,00 |
| 10.07.2024 | 6,60 | 6,72 | 6,60 | 6,69 | 1,15% | 12.480,00 |
| 09.07.2024 | 6,72 | 6,75 | 6,57 | 6,61 | -1,43% | 12.839,00 |
| 08.07.2024 | 6,55 | 6,74 | 6,55 | 6,71 | 3,29% | 12.518,00 |
| 05.07.2024 | 6,49 | 6,68 | 6,49 | 6,50 | 0,68% | 5.461,00 |
| 04.07.2024 | 6,50 | 6,51 | 6,45 | 6,45 | -1,50% | 2.328,00 |
| 03.07.2024 | 6,46 | 6,56 | 6,46 | 6,55 | 2,15% | 15.631,00 |
| 02.07.2024 | 6,51 | 6,52 | 6,35 | 6,41 | -2,55% | 18.831,00 |
| 01.07.2024 | 6,68 | 6,73 | 6,58 | 6,58 | -0,06% | 8.085,00 |
| 28.06.2024 | 6,64 | 6,71 | 6,58 | 6,58 | -1,08% | 20.793,00 |
| 27.06.2024 | 6,59 | 6,71 | 6,57 | 6,66 | 0,39% | 7.927,00 |
| 26.06.2024 | 6,90 | 6,93 | 6,52 | 6,63 | -3,83% | 16.916,00 |
| 25.06.2024 | 6,83 | 6,91 | 6,70 | 6,89 | 0,41% | 9.555,00 |
| 24.06.2024 | 6,76 | 6,95 | 6,76 | 6,87 | 0,70% | 14.753,00 |
| 21.06.2024 | 6,84 | 6,94 | 6,69 | 6,82 | 0,24% | 4.618,00 |
| 20.06.2024 | 6,85 | 6,92 | 6,59 | 6,80 | -0,85% | 19.165,00 |
| 19.06.2024 | 6,87 | 6,91 | 6,84 | 6,86 | 0,59% | 10.231,00 |
| 18.06.2024 | 7,07 | 7,07 | 6,82 | 6,82 | -2,54% | 37.089,00 |
| 17.06.2024 | 6,83 | 7,09 | 6,82 | 7,00 | 2,67% | 18.760,00 |
| 14.06.2024 | 7,08 | 7,08 | 6,78 | 6,82 | -3,59% | 12.834,00 |
| 13.06.2024 | 7,19 | 7,21 | 7,02 | 7,07 | -1,53% | 9.780,00 |
| 12.06.2024 | 7,02 | 7,24 | 7,02 | 7,18 | 2,69% | 14.592,00 |
| 11.06.2024 | 7,14 | 7,28 | 6,98 | 6,99 | -0,74% | 12.438,00 |
| 10.06.2024 | 7,01 | 7,20 | 6,94 | 7,04 | 0,37% | 17.359,00 |
| 07.06.2024 | 7,07 | 7,10 | 6,88 | 7,02 | -1,29% | 43.447,00 |
| 06.06.2024 | 7,48 | 7,50 | 7,07 | 7,11 | -4,54% | 83.331,00 |
| 05.06.2024 | 6,99 | 7,49 | 6,99 | 7,45 | 6,77% | 120.716,00 |
| 04.06.2024 | 6,87 | 7,00 | 6,79 | 6,98 | 2,59% | 148.920,00 |
| 03.06.2024 | 6,36 | 6,82 | 6,36 | 6,80 | 6,75% | 24.702,00 |
| 31.05.2024 | 6,43 | 6,44 | 6,35 | 6,37 | -1,85% | 42.902,00 |