6,966€
-1,22%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,07 | 7,11 | 7,01 | 7,01 | -0,55% | 100,00 |
| 08.07.2026 | 7,10 | 7,22 | 7,00 | 7,05 | -1,62% | 8.645,00 |
| 07.07.2026 | 7,21 | 7,33 | 7,13 | 7,17 | -1,48% | 2.720,00 |
| 06.07.2026 | 7,19 | 7,46 | 7,19 | 7,28 | 1,08% | 11.015,00 |
| 03.07.2026 | 7,23 | 7,24 | 7,20 | 7,20 | -0,03% | 6.168,00 |
| 02.07.2026 | 7,17 | 7,22 | 7,13 | 7,20 | 0,95% | 2.928,00 |
| 01.07.2026 | 7,28 | 7,28 | 7,07 | 7,13 | -1,14% | 8.423,00 |
| 30.06.2026 | 7,30 | 7,31 | 7,19 | 7,21 | -1,90% | 17.430,00 |
| 29.06.2026 | 7,40 | 7,40 | 7,35 | 7,35 | -0,30% | 10.675,00 |
| 26.06.2026 | 7,59 | 7,65 | 7,37 | 7,38 | -3,66% | 6.704,00 |
| 25.06.2026 | 7,37 | 7,77 | 7,37 | 7,66 | 4,53% | 49.435,00 |
| 24.06.2026 | 7,21 | 7,40 | 7,14 | 7,32 | 1,30% | 3.159,00 |
| 23.06.2026 | 7,13 | 7,25 | 7,13 | 7,23 | 0,70% | 2.859,00 |
| 22.06.2026 | 7,15 | 7,23 | 7,15 | 7,18 | 0,31% | 3.946,00 |
| 19.06.2026 | 7,31 | 7,31 | 7,12 | 7,16 | -2,96% | 5.195,00 |
| 18.06.2026 | 7,33 | 7,39 | 7,26 | 7,38 | 1,12% | 9.610,00 |
| 17.06.2026 | 7,29 | 7,40 | 7,29 | 7,29 | -0,03% | 4.292,00 |
| 16.06.2026 | 7,35 | 7,40 | 7,26 | 7,30 | -0,87% | 19.293,00 |
| 15.06.2026 | 7,40 | 7,73 | 7,35 | 7,36 | 3,81% | 79.998,00 |
| 12.06.2026 | 6,72 | 7,10 | 6,68 | 7,09 | 5,26% | 25.846,00 |
| 11.06.2026 | 6,53 | 6,74 | 6,45 | 6,74 | 3,03% | 27.709,00 |
| 10.06.2026 | 6,68 | 6,68 | 6,50 | 6,54 | -2,18% | 8.000,00 |
| 09.06.2026 | 6,73 | 6,82 | 6,60 | 6,68 | -1,39% | 10.182,00 |
| 08.06.2026 | 6,70 | 6,82 | 6,62 | 6,78 | -1,05% | 17.852,00 |
| 05.06.2026 | 6,90 | 6,96 | 6,85 | 6,85 | -0,15% | 3.781,00 |
| 04.06.2026 | 6,80 | 6,98 | 6,80 | 6,86 | 0,91% | 12.199,00 |
| 03.06.2026 | 6,81 | 6,86 | 6,78 | 6,80 | -0,76% | 3.815,00 |
| 02.06.2026 | 6,93 | 6,98 | 6,83 | 6,85 | -1,97% | 10.032,00 |
| 01.06.2026 | 7,11 | 7,11 | 6,80 | 6,99 | -1,77% | 19.509,00 |
| 29.05.2026 | 6,92 | 7,21 | 6,92 | 7,11 | 2,74% | 20.145,00 |
| 28.05.2026 | 6,82 | 6,93 | 6,77 | 6,92 | -0,14% | 4.490,00 |
| 27.05.2026 | 6,75 | 6,99 | 6,75 | 6,93 | 2,76% | 2.833,00 |
| 26.05.2026 | 6,78 | 6,81 | 6,71 | 6,75 | -2,20% | 4.108,00 |
| 25.05.2026 | 6,87 | 6,90 | 6,85 | 6,90 | 4,36% | 3.145,00 |
| 22.05.2026 | 6,62 | 6,62 | 6,51 | 6,61 | 0,33% | 11.241,00 |
| 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 |