8,530€
0,35%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 8,47 | 8,66 | 8,36 | 8,40 | -0,76% | 64.979,00 |
| 16.12.2024 | 8,55 | 8,58 | 8,41 | 8,46 | -0,94% | 47.022,00 |
| 13.12.2024 | 8,61 | 8,62 | 8,53 | 8,54 | -1,04% | 23.384,00 |
| 12.12.2024 | 8,71 | 8,86 | 8,40 | 8,63 | -0,87% | 83.138,00 |
| 11.12.2024 | 8,44 | 8,75 | 7,84 | 8,71 | 4,06% | 123.970,00 |
| 10.12.2024 | 8,57 | 8,57 | 8,37 | 8,37 | -2,65% | 40.426,00 |
| 09.12.2024 | 8,48 | 8,70 | 8,48 | 8,60 | 1,75% | 105.074,00 |
| 06.12.2024 | 8,35 | 8,52 | 8,35 | 8,45 | 1,81% | 34.065,00 |
| 05.12.2024 | 7,87 | 8,33 | 7,87 | 8,30 | 5,33% | 78.635,00 |
| 04.12.2024 | 7,81 | 7,96 | 7,81 | 7,88 | 1,03% | 14.628,00 |
| 03.12.2024 | 7,52 | 7,85 | 7,52 | 7,80 | 3,17% | 14.682,00 |
| 02.12.2024 | 7,53 | 7,56 | 7,38 | 7,56 | 0,96% | 33.469,00 |
| 29.11.2024 | 7,50 | 7,53 | 7,48 | 7,49 | -1,08% | 2.870,00 |
| 28.11.2024 | 7,40 | 7,57 | 7,40 | 7,57 | 2,55% | 14.221,00 |
| 27.11.2024 | 7,41 | 7,46 | 7,38 | 7,38 | -0,65% | 5.678,00 |
| 26.11.2024 | 7,61 | 7,61 | 7,43 | 7,43 | -3,00% | 20.650,00 |
| 25.11.2024 | 7,42 | 7,68 | 7,42 | 7,66 | 3,65% | 14.685,00 |
| 22.11.2024 | 7,43 | 7,50 | 7,39 | 7,39 | -0,48% | 12.003,00 |
| 21.11.2024 | 7,40 | 7,57 | 7,26 | 7,43 | 0,03% | 17.476,00 |
| 20.11.2024 | 7,43 | 7,50 | 7,35 | 7,42 | -0,62% | 20.074,00 |
| 19.11.2024 | 7,62 | 7,71 | 7,37 | 7,47 | -1,94% | 57.862,00 |
| 18.11.2024 | 7,73 | 7,75 | 7,59 | 7,62 | -1,12% | 17.231,00 |
| 15.11.2024 | 7,60 | 7,77 | 7,59 | 7,70 | 0,60% | 14.977,00 |
| 14.11.2024 | 7,51 | 7,66 | 7,50 | 7,66 | 1,86% | 5.358,00 |
| 13.11.2024 | 7,69 | 7,71 | 7,52 | 7,52 | -1,49% | 18.147,00 |
| 12.11.2024 | 7,87 | 7,87 | 7,59 | 7,63 | -3,81% | 20.802,00 |
| 11.11.2024 | 7,92 | 7,98 | 7,86 | 7,93 | 1,90% | 18.258,00 |
| 08.11.2024 | 7,91 | 7,98 | 7,73 | 7,79 | -1,57% | 20.757,00 |
| 07.11.2024 | 7,71 | 7,92 | 7,71 | 7,91 | 3,13% | 7.216,00 |
| 06.11.2024 | 7,64 | 8,02 | 7,64 | 7,67 | 0,52% | 25.797,00 |
| 05.11.2024 | 7,67 | 7,69 | 7,61 | 7,63 | -0,24% | 7.840,00 |
| 04.11.2024 | 7,61 | 7,69 | 7,60 | 7,65 | 0,63% | 12.987,00 |
| 01.11.2024 | 7,57 | 7,60 | 7,50 | 7,60 | -0,13% | 4.216,00 |
| 31.10.2024 | 7,52 | 7,68 | 7,33 | 7,61 | 0,40% | 89.369,00 |
| 30.10.2024 | 7,78 | 7,78 | 7,52 | 7,58 | -2,40% | 31.873,00 |
| 29.10.2024 | 7,84 | 7,88 | 7,70 | 7,77 | -0,94% | 22.273,00 |
| 28.10.2024 | 7,69 | 7,93 | 7,69 | 7,84 | 2,48% | 26.224,00 |
| 25.10.2024 | 7,62 | 7,77 | 7,62 | 7,65 | 1,86% | 22.936,00 |
| 24.10.2024 | 7,70 | 7,87 | 7,48 | 7,51 | -1,91% | 79.076,00 |
| 23.10.2024 | 7,58 | 7,76 | 7,58 | 7,66 | 1,27% | 34.530,00 |
| 22.10.2024 | 7,42 | 7,56 | 7,39 | 7,56 | 1,75% | 44.433,00 |
| 21.10.2024 | 7,32 | 7,46 | 7,32 | 7,43 | 1,78% | 20.997,00 |
| 18.10.2024 | 7,34 | 7,36 | 7,30 | 7,30 | 0,14% | 20.763,00 |
| 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 |