6,600€
1,32%
Echtzeit-Aktienkurs TUI AG NA O.N.
Bid:
Ask:
Aktienkurse zur TUI AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 6,53 | 6,66 | 6,50 | 6,59 | 1,17% | 6.609,00 |
| 20.05.2026 | 6,33 | 6,56 | 6,33 | 6,51 | 2,00% | 5.664,00 |
| 19.05.2026 | 6,44 | 6,50 | 6,32 | 6,39 | -0,87% | 5.848,00 |
| 18.05.2026 | 6,42 | 6,50 | 6,24 | 6,44 | 0,66% | 53.161,00 |
| 15.05.2026 | 6,42 | 6,45 | 6,36 | 6,40 | -1,17% | 6.073,00 |
| 14.05.2026 | 6,54 | 6,54 | 6,44 | 6,48 | -0,83% | 10.944,00 |
| 13.05.2026 | 6,57 | 6,57 | 6,40 | 6,53 | 1,84% | 30.670,00 |
| 12.05.2026 | 6,55 | 6,55 | 6,41 | 6,41 | -2,64% | 3.804,00 |
| 11.05.2026 | 6,58 | 6,64 | 6,54 | 6,59 | -0,81% | 14.846,00 |
| 08.05.2026 | 6,67 | 6,74 | 6,62 | 6,64 | 0,15% | 907,00 |
| 07.05.2026 | 6,82 | 6,86 | 6,63 | 6,63 | -2,07% | 2.373,00 |
| 06.05.2026 | 6,44 | 7,00 | 6,44 | 6,77 | 6,85% | 48.065,00 |
| 05.05.2026 | 6,23 | 6,34 | 6,21 | 6,34 | 1,73% | 21.909,00 |
| 04.05.2026 | 6,48 | 6,48 | 6,19 | 6,23 | -1,77% | 19.406,00 |
| 30.04.2026 | 6,12 | 6,34 | 6,11 | 6,34 | 2,62% | 24.945,00 |
| 29.04.2026 | 6,41 | 6,41 | 6,16 | 6,18 | -2,83% | 14.455,00 |
| 28.04.2026 | 6,38 | 6,45 | 6,30 | 6,36 | -1,61% | 29.655,00 |
| 27.04.2026 | 6,44 | 6,54 | 6,40 | 6,46 | -0,43% | 33.782,00 |
| 24.04.2026 | 6,73 | 6,73 | 6,34 | 6,49 | -2,87% | 58.591,00 |
| 23.04.2026 | 6,91 | 6,91 | 6,65 | 6,68 | -4,21% | 20.279,00 |
| 22.04.2026 | 7,16 | 7,16 | 6,91 | 6,98 | -3,41% | 20.408,00 |
| 21.04.2026 | 7,28 | 7,35 | 7,22 | 7,22 | -1,31% | 5.085,00 |
| 20.04.2026 | 7,22 | 7,32 | 7,22 | 7,32 | -3,05% | 19.926,00 |
| 17.04.2026 | 7,18 | 7,59 | 7,13 | 7,55 | 5,13% | 40.874,00 |
| 16.04.2026 | 7,28 | 7,34 | 7,18 | 7,18 | -1,67% | 5.415,00 |
| 15.04.2026 | 7,33 | 7,33 | 7,23 | 7,30 | -0,35% | 3.411,00 |
| 14.04.2026 | 7,21 | 7,33 | 7,21 | 7,33 | 2,29% | 11.089,00 |
| 13.04.2026 | 6,92 | 7,18 | 6,92 | 7,16 | -1,32% | 21.421,00 |
| 10.04.2026 | 7,16 | 7,35 | 7,16 | 7,26 | 0,86% | 52.413,00 |
| 09.04.2026 | 7,08 | 7,26 | 6,99 | 7,20 | -0,44% | 5.137,00 |
| 08.04.2026 | 7,20 | 7,45 | 7,18 | 7,23 | 10,35% | 63.568,00 |
| 07.04.2026 | 6,75 | 6,79 | 6,50 | 6,55 | -2,96% | 26.280,00 |
| 02.04.2026 | 6,70 | 6,81 | 6,70 | 6,75 | -2,14% | 7.463,00 |
| 01.04.2026 | 6,88 | 6,97 | 6,88 | 6,90 | 1,53% | 17.664,00 |
| 31.03.2026 | 6,59 | 6,80 | 6,54 | 6,80 | 3,85% | 5.976,00 |
| 30.03.2026 | 6,61 | 6,61 | 6,48 | 6,54 | -1,74% | 4.347,00 |
| 27.03.2026 | 6,79 | 6,79 | 6,66 | 6,66 | -2,06% | 24.227,00 |
| 26.03.2026 | 6,87 | 6,87 | 6,77 | 6,80 | -0,50% | 4.944,00 |
| 25.03.2026 | 6,88 | 6,92 | 6,83 | 6,83 | -0,09% | 9.210,00 |
| 24.03.2026 | 6,81 | 6,88 | 6,73 | 6,84 | -0,35% | 6.270,00 |
| 23.03.2026 | 6,45 | 7,00 | 6,39 | 6,86 | 4,51% | 30.291,00 |
| 20.03.2026 | 6,75 | 6,79 | 6,50 | 6,57 | -0,88% | 6.890,00 |
| 19.03.2026 | 6,73 | 6,73 | 6,58 | 6,63 | -4,28% | 26.018,00 |
| 18.03.2026 | 6,98 | 6,98 | 6,83 | 6,92 | 0,12% | 28.216,00 |
| 17.03.2026 | 6,75 | 6,91 | 6,73 | 6,91 | 0,93% | 21.418,00 |
| 16.03.2026 | 6,72 | 6,88 | 6,63 | 6,85 | 2,95% | 21.755,00 |
| 13.03.2026 | 6,73 | 6,73 | 6,59 | 6,65 | -1,97% | 24.085,00 |
| 12.03.2026 | 7,03 | 7,03 | 6,61 | 6,79 | -4,10% | 77.109,00 |
| 11.03.2026 | 7,09 | 7,13 | 7,06 | 7,08 | -1,06% | 11.171,00 |
| 10.03.2026 | 7,20 | 7,28 | 7,07 | 7,15 | -0,91% | 40.495,00 |
| 09.03.2026 | 7,00 | 7,22 | 6,88 | 7,22 | -0,99% | 72.007,00 |
| 06.03.2026 | 7,32 | 7,44 | 7,22 | 7,29 | -2,20% | 44.715,00 |
| 05.03.2026 | 7,48 | 7,55 | 7,36 | 7,46 | -1,48% | 8.148,00 |
| 04.03.2026 | 7,18 | 7,59 | 7,17 | 7,57 | 4,19% | 60.440,00 |
| 03.03.2026 | 7,27 | 7,27 | 6,92 | 7,26 | -1,84% | 71.058,00 |
| 02.03.2026 | 7,16 | 7,58 | 7,16 | 7,40 | -7,91% | 150.173,00 |
| 27.02.2026 | 8,10 | 8,12 | 7,94 | 8,04 | -1,25% | 9.664,00 |
| 26.02.2026 | 7,87 | 8,17 | 7,87 | 8,14 | 3,06% | 9.732,00 |
| 25.02.2026 | 7,91 | 7,95 | 7,83 | 7,90 | -0,78% | 9.828,00 |
| 24.02.2026 | 7,98 | 8,00 | 7,85 | 7,96 | -0,30% | 32.080,00 |
| 23.02.2026 | 8,11 | 8,18 | 7,89 | 7,98 | -2,25% | 8.320,00 |
| 20.02.2026 | 8,20 | 8,21 | 8,12 | 8,17 | -0,68% | 15.990,00 |
| 19.02.2026 | 8,38 | 8,38 | 8,20 | 8,22 | -2,00% | 11.750,00 |
| 18.02.2026 | 8,59 | 8,59 | 8,30 | 8,39 | -2,03% | 24.069,00 |
| 17.02.2026 | 8,48 | 8,56 | 8,41 | 8,56 | 0,66% | 9.529,00 |
| 16.02.2026 | 8,47 | 8,59 | 8,42 | 8,51 | 1,41% | 14.718,00 |
| 13.02.2026 | 8,38 | 8,53 | 8,38 | 8,39 | -0,12% | 28.029,00 |
| 12.02.2026 | 8,36 | 8,60 | 8,35 | 8,40 | 0,96% | 18.906,00 |
| 11.02.2026 | 8,86 | 8,86 | 8,29 | 8,32 | -6,87% | 40.966,00 |
| 10.02.2026 | 9,21 | 9,38 | 8,63 | 8,93 | -4,86% | 36.987,00 |
| 09.02.2026 | 9,39 | 9,50 | 9,39 | 9,39 | 0,75% | 29.097,00 |
| 06.02.2026 | 9,16 | 9,33 | 9,10 | 9,32 | 2,19% | 25.611,00 |
| 05.02.2026 | 9,21 | 9,30 | 9,08 | 9,12 | -0,61% | 18.196,00 |
| 04.02.2026 | 9,15 | 9,32 | 9,11 | 9,18 | 1,87% | 33.935,00 |
| 03.02.2026 | 9,35 | 9,36 | 9,00 | 9,01 | -3,16% | 13.074,00 |
| 02.02.2026 | 8,98 | 9,30 | 8,98 | 9,30 | 2,85% | 6.526,00 |
| 30.01.2026 | 8,96 | 9,18 | 8,96 | 9,04 | 1,05% | 21.720,00 |
| 29.01.2026 | 8,93 | 8,99 | 8,89 | 8,95 | 0,09% | 4.189,00 |
| 28.01.2026 | 9,06 | 9,06 | 8,89 | 8,94 | -1,24% | 21.441,00 |
| 27.01.2026 | 9,21 | 9,21 | 9,01 | 9,05 | -1,20% | 28.276,00 |
| 26.01.2026 | 9,12 | 9,23 | 9,01 | 9,16 | -0,33% | 130.290,00 |
| 23.01.2026 | 9,24 | 9,24 | 9,10 | 9,19 | -1,10% | 10.780,00 |
| 22.01.2026 | 8,90 | 9,30 | 8,90 | 9,30 | 5,73% | 118.434,00 |
| 21.01.2026 | 8,73 | 8,94 | 8,70 | 8,79 | 1,57% | 4.142,00 |
| 20.01.2026 | 8,74 | 8,78 | 8,62 | 8,66 | -2,28% | 10.127,00 |
| 19.01.2026 | 8,72 | 8,97 | 8,68 | 8,86 | -1,97% | 11.287,00 |
| 16.01.2026 | 8,95 | 9,05 | 8,93 | 9,04 | 0,13% | 16.526,00 |
| 15.01.2026 | 9,06 | 9,07 | 8,95 | 9,02 | 0,22% | 7.710,00 |
| 14.01.2026 | 9,12 | 9,20 | 9,00 | 9,00 | -1,19% | 8.211,00 |
| 13.01.2026 | 9,24 | 9,24 | 9,10 | 9,11 | -1,24% | 8.238,00 |
| 12.01.2026 | 9,30 | 9,34 | 9,13 | 9,23 | -1,96% | 11.462,00 |
| 09.01.2026 | 9,35 | 9,49 | 9,30 | 9,41 | 1,07% | 34.210,00 |
| 08.01.2026 | 9,05 | 9,32 | 9,05 | 9,31 | 2,06% | 56.927,00 |
| 07.01.2026 | 9,23 | 9,25 | 8,96 | 9,12 | -1,41% | 22.039,00 |
| 06.01.2026 | 9,00 | 9,32 | 9,00 | 9,25 | 3,26% | 59.528,00 |
| 05.01.2026 | 8,95 | 9,06 | 8,88 | 8,96 | -0,75% | 26.071,00 |
| 02.01.2026 | 9,05 | 9,09 | 8,90 | 9,03 | 0,83% | 24.065,00 |
| 30.12.2025 | 8,86 | 8,98 | 8,86 | 8,95 | 1,06% | 45.565,00 |
| 29.12.2025 | 9,20 | 9,21 | 8,76 | 8,86 | -3,55% | 22.272,00 |
| 23.12.2025 | 9,43 | 9,43 | 9,19 | 9,19 | -2,77% | 17.147,00 |