6,785€
1,85%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 6,64 | 6,86 | 6,64 | 6,83 | 2,52% | 21.917,00 |
| 09.05.2024 | 6,63 | 6,66 | 6,61 | 6,66 | 1,22% | 8.955,00 |
| 08.05.2024 | 6,70 | 6,74 | 6,58 | 6,58 | -1,56% | 18.680,00 |
| 07.05.2024 | 6,78 | 6,86 | 6,64 | 6,69 | -2,22% | 22.122,00 |
| 06.05.2024 | 6,67 | 6,85 | 6,65 | 6,84 | 2,52% | 20.987,00 |
| 03.05.2024 | 6,66 | 6,75 | 6,63 | 6,67 | 0,72% | 9.904,00 |
| 02.05.2024 | 6,68 | 6,68 | 6,57 | 6,62 | -1,13% | 5.785,00 |
| 30.04.2024 | 6,86 | 6,86 | 6,65 | 6,70 | -1,64% | 11.121,00 |
| 29.04.2024 | 6,77 | 6,81 | 6,73 | 6,81 | 0,21% | 7.911,00 |
| 26.04.2024 | 6,75 | 6,88 | 6,74 | 6,80 | 2,07% | 18.050,00 |
| 25.04.2024 | 6,73 | 6,85 | 6,65 | 6,66 | -1,77% | 12.833,00 |
| 24.04.2024 | 6,93 | 6,93 | 6,70 | 6,78 | -2,00% | 19.385,00 |
| 23.04.2024 | 6,93 | 6,93 | 6,84 | 6,92 | 0,52% | 13.118,00 |
| 22.04.2024 | 6,70 | 6,98 | 6,70 | 6,88 | 3,46% | 115.606,00 |
| 19.04.2024 | 6,56 | 6,69 | 6,48 | 6,65 | -1,13% | 16.337,00 |
| 18.04.2024 | 6,63 | 6,76 | 6,63 | 6,73 | 0,57% | 11.552,00 |
| 17.04.2024 | 6,69 | 6,75 | 6,52 | 6,69 | -0,54% | 48.790,00 |
| 16.04.2024 | 7,02 | 7,02 | 6,64 | 6,72 | -4,22% | 342.644,00 |
| 15.04.2024 | 7,21 | 7,48 | 7,00 | 7,02 | -3,57% | 103.312,00 |
| 12.04.2024 | 7,62 | 7,72 | 7,24 | 7,28 | -3,63% | 52.521,00 |
| 11.04.2024 | 7,95 | 7,95 | 7,39 | 7,55 | -5,55% | 87.391,00 |
| 10.04.2024 | 7,98 | 8,00 | 7,80 | 8,00 | 0,40% | 16.148,00 |
| 09.04.2024 | 7,98 | 8,00 | 7,88 | 7,97 | -0,35% | 44.551,00 |
| 08.04.2024 | 7,65 | 8,00 | 7,65 | 7,99 | 4,74% | 108.785,00 |
| 05.04.2024 | 7,58 | 7,63 | 7,51 | 7,63 | 0,18% | 20.062,00 |
| 04.04.2024 | 7,50 | 7,74 | 7,43 | 7,62 | 1,57% | 16.070,00 |
| 03.04.2024 | 7,45 | 7,57 | 7,35 | 7,50 | 1,27% | 24.090,00 |
| 02.04.2024 | 7,67 | 7,79 | 7,36 | 7,41 | -3,24% | 46.713,00 |
| 28.03.2024 | 7,56 | 7,67 | 7,54 | 7,65 | 1,89% | 30.928,00 |
| 27.03.2024 | 7,59 | 7,64 | 7,43 | 7,51 | -1,62% | 39.583,00 |
| 26.03.2024 | 7,16 | 7,64 | 7,16 | 7,64 | 6,95% | 53.008,00 |
| 25.03.2024 | 6,90 | 7,16 | 6,80 | 7,14 | 4,97% | 32.986,00 |
| 22.03.2024 | 6,80 | 6,94 | 6,80 | 6,80 | -1,19% | 8.264,00 |
| 21.03.2024 | 6,73 | 6,95 | 6,73 | 6,88 | 2,23% | 33.810,00 |
| 20.03.2024 | 6,56 | 6,73 | 6,48 | 6,73 | 4,34% | 37.852,00 |
| 19.03.2024 | 6,59 | 6,59 | 6,45 | 6,45 | -3,50% | 29.505,00 |
| 18.03.2024 | 6,60 | 6,77 | 6,60 | 6,69 | 1,58% | 7.865,00 |
| 15.03.2024 | 6,63 | 6,71 | 6,58 | 6,58 | -1,35% | 7.895,00 |
| 14.03.2024 | 6,65 | 6,70 | 6,59 | 6,67 | 0,45% | 12.276,00 |
| 13.03.2024 | 6,78 | 6,78 | 6,60 | 6,64 | -1,54% | 7.793,00 |
| 12.03.2024 | 6,74 | 6,76 | 6,68 | 6,75 | -1,52% | 11.530,00 |
| 11.03.2024 | 6,69 | 6,85 | 6,59 | 6,85 | 3,76% | 11.296,00 |
| 08.03.2024 | 6,80 | 6,86 | 6,60 | 6,60 | -2,88% | 13.334,00 |
| 07.03.2024 | 6,70 | 6,90 | 6,69 | 6,80 | 0,06% | 33.973,00 |
| 06.03.2024 | 6,44 | 6,80 | 6,40 | 6,80 | 11,74% | 56.481,00 |
| 05.03.2024 | 6,28 | 6,28 | 6,06 | 6,08 | -2,53% | 16.978,00 |
| 04.03.2024 | 6,45 | 6,46 | 6,23 | 6,24 | -1,05% | 56.579,00 |
| 01.03.2024 | 6,56 | 6,56 | 6,31 | 6,31 | -3,96% | 7.600,00 |
| 29.02.2024 | 6,56 | 6,57 | 6,37 | 6,57 | 1,77% | 4.125,00 |
| 28.02.2024 | 6,63 | 6,63 | 6,45 | 6,45 | -1,53% | 23.233,00 |
| 27.02.2024 | 6,56 | 6,67 | 6,53 | 6,55 | -0,12% | 9.867,00 |
| 26.02.2024 | 6,57 | 6,60 | 6,48 | 6,56 | -1,06% | 17.134,00 |
| 23.02.2024 | 6,87 | 6,87 | 6,58 | 6,63 | -2,79% | 14.292,00 |
| 22.02.2024 | 6,67 | 6,97 | 6,67 | 6,82 | 2,74% | 26.388,00 |
| 21.02.2024 | 6,51 | 6,64 | 6,49 | 6,64 | 1,87% | 7.365,00 |
| 20.02.2024 | 6,42 | 6,61 | 6,42 | 6,52 | 0,37% | 4.635,00 |
| 19.02.2024 | 6,53 | 6,55 | 6,42 | 6,49 | -0,52% | 8.650,00 |
| 16.02.2024 | 6,34 | 6,53 | 6,34 | 6,53 | 2,84% | 10.528,00 |
| 15.02.2024 | 6,41 | 6,48 | 6,23 | 6,35 | -1,21% | 33.189,00 |
| 14.02.2024 | 6,81 | 6,88 | 6,34 | 6,42 | -5,53% | 78.743,00 |
| 13.02.2024 | 6,97 | 7,39 | 6,31 | 6,80 | 0,15% | 79.467,00 |
| 12.02.2024 | 6,50 | 6,97 | 6,50 | 6,79 | 4,62% | 53.807,00 |
| 09.02.2024 | 6,38 | 6,53 | 6,38 | 6,49 | -0,15% | 3.440,00 |
| 08.02.2024 | 6,38 | 6,57 | 6,37 | 6,50 | 3,17% | 20.945,00 |
| 07.02.2024 | 6,38 | 6,38 | 6,25 | 6,30 | -1,38% | 10.190,00 |
| 06.02.2024 | 6,22 | 6,39 | 6,07 | 6,39 | 1,95% | 23.012,00 |
| 05.02.2024 | 6,20 | 6,31 | 6,09 | 6,27 | 0,90% | 16.224,00 |
| 02.02.2024 | 6,22 | 6,33 | 6,19 | 6,21 | -0,32% | 4.209,00 |
| 01.02.2024 | 6,34 | 6,38 | 6,15 | 6,23 | -2,50% | 28.921,00 |
| 31.01.2024 | 6,43 | 6,43 | 6,35 | 6,39 | -1,08% | 6.053,00 |
| 30.01.2024 | 6,49 | 6,58 | 6,44 | 6,46 | -0,62% | 17.103,00 |
| 29.01.2024 | 6,61 | 6,61 | 6,48 | 6,50 | -2,69% | 13.101,00 |
| 26.01.2024 | 6,69 | 6,75 | 6,61 | 6,68 | 0,42% | 6.146,00 |
| 25.01.2024 | 6,54 | 6,73 | 6,54 | 6,65 | 1,87% | 14.115,00 |
| 24.01.2024 | 6,41 | 6,54 | 6,41 | 6,53 | 1,81% | 12.198,00 |
| 23.01.2024 | 6,41 | 6,44 | 6,33 | 6,41 | -0,50% | 1.411,00 |
| 22.01.2024 | 6,43 | 6,45 | 6,33 | 6,45 | 0,47% | 32.782,00 |
| 19.01.2024 | 6,51 | 6,54 | 6,37 | 6,42 | -0,19% | 9.850,00 |
| 18.01.2024 | 6,14 | 6,44 | 6,14 | 6,43 | 5,20% | 41.550,00 |
| 17.01.2024 | 6,12 | 6,17 | 6,00 | 6,11 | -0,81% | 30.383,00 |
| 16.01.2024 | 6,44 | 6,44 | 6,12 | 6,16 | -3,84% | 36.833,00 |
| 15.01.2024 | 6,50 | 6,50 | 6,28 | 6,41 | -0,53% | 7.292,00 |
| 12.01.2024 | 6,67 | 6,67 | 6,44 | 6,44 | -3,82% | 19.975,00 |
| 11.01.2024 | 6,84 | 6,84 | 6,63 | 6,70 | -0,95% | 7.709,00 |
| 10.01.2024 | 6,84 | 6,84 | 6,71 | 6,76 | -1,40% | 3.724,00 |
| 09.01.2024 | 6,84 | 6,89 | 6,76 | 6,86 | 0,23% | 15.459,00 |
| 08.01.2024 | 6,73 | 6,84 | 6,64 | 6,84 | 0,77% | 8.963,00 |
| 05.01.2024 | 6,96 | 6,96 | 6,64 | 6,79 | -3,00% | 36.743,00 |
| 04.01.2024 | 7,07 | 7,12 | 6,98 | 7,00 | 0,06% | 8.152,00 |
| 03.01.2024 | 7,20 | 7,21 | 6,99 | 6,99 | -2,10% | 6.070,00 |
| 02.01.2024 | 7,08 | 7,28 | 7,08 | 7,14 | 1,19% | 9.010,00 |
| 29.12.2023 | 7,10 | 7,11 | 7,05 | 7,06 | -0,31% | 3.679,00 |
| 28.12.2023 | 7,13 | 7,20 | 7,08 | 7,08 | 0,57% | 14.160,00 |
| 27.12.2023 | 7,08 | 7,13 | 7,04 | 7,04 | -1,51% | 13.453,00 |
| 22.12.2023 | 7,08 | 7,15 | 7,06 | 7,15 | 1,39% | 14.360,00 |
| 21.12.2023 | 7,01 | 7,12 | 7,00 | 7,05 | -0,06% | 31.887,00 |
| 20.12.2023 | 7,06 | 7,15 | 7,04 | 7,06 | -1,23% | 18.067,00 |
| 19.12.2023 | 7,00 | 7,14 | 6,98 | 7,14 | 2,76% | 32.931,00 |
| 18.12.2023 | 7,06 | 7,07 | 6,86 | 6,95 | -1,28% | 16.027,00 |
| 15.12.2023 | 7,22 | 7,22 | 6,99 | 7,04 | -2,17% | 43.953,00 |