7,812€
1,48%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |