7,444€
0,81%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 7,41 | 7,44 | 7,32 | 7,44 | 0,81% | 1.859.870,00 |
| 23.10.2025 | 7,50 | 7,58 | 7,37 | 7,38 | -2,33% | 1.613.435,00 |
| 22.10.2025 | 7,53 | 7,64 | 7,48 | 7,56 | 0,45% | 1.805.474,00 |
| 21.10.2025 | 7,46 | 7,53 | 7,39 | 7,53 | 0,88% | 1.476.638,00 |
| 20.10.2025 | 7,44 | 7,46 | 7,35 | 7,46 | 1,11% | 1.399.240,00 |
| 17.10.2025 | 7,35 | 7,48 | 7,32 | 7,38 | -1,57% | 1.365.457,00 |
| 16.10.2025 | 7,61 | 7,63 | 7,25 | 7,50 | -1,21% | 4.586.430,00 |
| 15.10.2025 | 7,84 | 7,85 | 7,59 | 7,59 | -2,39% | 1.866.041,00 |
| 14.10.2025 | 7,69 | 7,82 | 7,61 | 7,77 | 0,03% | 2.590.242,00 |
| 13.10.2025 | 7,62 | 7,77 | 7,60 | 7,77 | 2,78% | 1.271.528,00 |
| 10.10.2025 | 7,85 | 7,89 | 7,56 | 7,56 | -3,72% | 2.705.977,00 |
| 09.10.2025 | 7,80 | 7,95 | 7,76 | 7,85 | 1,53% | 2.555.424,00 |
| 08.10.2025 | 7,67 | 7,75 | 7,64 | 7,74 | 0,62% | 1.586.007,00 |
| 07.10.2025 | 7,72 | 7,79 | 7,67 | 7,69 | -0,16% | 1.434.698,00 |
| 06.10.2025 | 7,73 | 7,73 | 7,62 | 7,70 | -0,67% | 2.213.806,00 |
| 03.10.2025 | 7,67 | 7,78 | 7,65 | 7,75 | 1,49% | 1.680.948,00 |
| 02.10.2025 | 7,76 | 7,78 | 7,57 | 7,64 | -0,93% | 2.613.935,00 |
| 01.10.2025 | 7,70 | 7,76 | 7,62 | 7,71 | -0,41% | 2.140.979,00 |
| 30.09.2025 | 7,81 | 7,85 | 7,67 | 7,74 | -1,07% | 2.248.954,00 |
| 29.09.2025 | 7,88 | 8,00 | 7,81 | 7,83 | -0,31% | 2.136.562,00 |
| 26.09.2025 | 7,95 | 7,99 | 7,82 | 7,85 | -0,91% | 1.890.468,00 |
| 25.09.2025 | 7,98 | 8,00 | 7,88 | 7,92 | -0,38% | 1.798.852,00 |
| 24.09.2025 | 8,15 | 8,21 | 7,95 | 7,95 | -2,43% | 2.814.449,00 |
| 23.09.2025 | 8,08 | 8,24 | 8,06 | 8,15 | 2,77% | 3.362.447,00 |
| 22.09.2025 | 7,92 | 7,99 | 7,81 | 7,93 | -0,50% | 2.158.987,00 |
| 19.09.2025 | 8,01 | 8,11 | 7,89 | 7,97 | -0,08% | 3.517.580,00 |
| 18.09.2025 | 7,92 | 8,34 | 7,77 | 7,98 | 0,91% | 4.948.238,00 |
| 17.09.2025 | 7,92 | 7,95 | 7,83 | 7,90 | 0,41% | 2.122.061,00 |
| 16.09.2025 | 8,02 | 8,07 | 7,86 | 7,87 | -1,99% | 2.999.846,00 |
| 15.09.2025 | 8,08 | 8,13 | 7,97 | 8,03 | -0,47% | 2.064.198,00 |
| 12.09.2025 | 8,13 | 8,20 | 7,99 | 8,07 | 0,32% | 2.415.773,00 |
| 11.09.2025 | 8,11 | 8,20 | 8,04 | 8,04 | -0,86% | 1.079.385,00 |
| 10.09.2025 | 8,26 | 8,26 | 8,04 | 8,11 | -1,51% | 963.171,00 |
| 09.09.2025 | 8,25 | 8,37 | 8,23 | 8,24 | 0,17% | 451.897,00 |
| 08.09.2025 | 8,12 | 8,25 | 8,11 | 8,22 | 1,21% | 458.498,00 |
| 05.09.2025 | 8,20 | 8,21 | 8,09 | 8,13 | -0,20% | 1.772.393,00 |
| 04.09.2025 | 8,08 | 8,19 | 7,84 | 8,14 | -1,21% | 3.443.107,00 |
| 03.09.2025 | 8,32 | 8,35 | 8,21 | 8,24 | 0,24% | 1.539.149,00 |
| 02.09.2025 | 8,65 | 8,65 | 8,17 | 8,22 | -5,21% | 4.509.812,00 |
| 01.09.2025 | 8,80 | 8,82 | 8,65 | 8,67 | -0,85% | 1.518.223,00 |
| 29.08.2025 | 8,91 | 8,91 | 8,60 | 8,75 | -2,02% | 3.472.443,00 |
| 28.08.2025 | 9,05 | 9,10 | 8,93 | 8,93 | -0,67% | 2.054.917,00 |
| 27.08.2025 | 9,10 | 9,20 | 8,90 | 8,99 | -0,99% | 2.516.507,00 |
| 26.08.2025 | 9,04 | 9,10 | 8,87 | 9,08 | -0,13% | 2.798.043,00 |
| 25.08.2025 | 9,11 | 9,25 | 9,07 | 9,09 | -0,53% | 2.418.167,00 |
| 22.08.2025 | 8,86 | 9,14 | 8,84 | 9,14 | 2,74% | 2.705.063,00 |
| 21.08.2025 | 8,99 | 8,99 | 8,81 | 8,89 | -1,05% | 1.055.109,00 |
| 20.08.2025 | 9,09 | 9,13 | 8,97 | 8,99 | -2,07% | 1.704.590,00 |
| 19.08.2025 | 9,04 | 9,18 | 8,87 | 9,18 | 2,14% | 2.965.920,00 |
| 18.08.2025 | 9,27 | 9,30 | 8,86 | 8,99 | -3,25% | 5.536.358,00 |
| 15.08.2025 | 9,10 | 9,29 | 8,97 | 9,29 | 2,31% | 6.710.863,00 |
| 14.08.2025 | 8,60 | 9,08 | 8,53 | 9,08 | 6,10% | 10.723.336,00 |
| 13.08.2025 | 8,05 | 8,56 | 7,68 | 8,56 | 8,39% | 17.227.819,00 |
| 12.08.2025 | 7,64 | 8,01 | 7,56 | 7,89 | 3,49% | 6.151.020,00 |
| 11.08.2025 | 7,82 | 7,89 | 7,63 | 7,63 | -2,41% | 2.003.883,00 |
| 08.08.2025 | 7,85 | 7,85 | 7,69 | 7,82 | 0,00% | 2.303.559,00 |
| 07.08.2025 | 7,82 | 8,05 | 7,80 | 7,82 | 0,26% | 2.920.296,00 |
| 06.08.2025 | 7,80 | 7,85 | 7,76 | 7,80 | 0,72% | 1.210.609,00 |
| 05.08.2025 | 7,75 | 7,82 | 7,67 | 7,74 | 0,70% | 1.152.071,00 |
| 04.08.2025 | 7,72 | 7,85 | 7,66 | 7,69 | -0,13% | 1.412.139,00 |
| 01.08.2025 | 7,88 | 7,94 | 7,63 | 7,70 | -3,32% | 2.785.925,00 |
| 31.07.2025 | 7,90 | 8,03 | 7,72 | 7,96 | 0,71% | 3.514.707,00 |
| 30.07.2025 | 7,99 | 7,99 | 7,85 | 7,90 | -1,05% | 2.076.208,00 |
| 29.07.2025 | 8,05 | 8,12 | 7,96 | 7,99 | -0,42% | 2.704.920,00 |
| 28.07.2025 | 8,11 | 8,21 | 7,99 | 8,02 | -0,40% | 3.863.590,00 |
| 25.07.2025 | 7,92 | 8,05 | 7,91 | 8,05 | 0,88% | 1.867.677,00 |
| 24.07.2025 | 8,04 | 8,05 | 7,91 | 7,98 | -0,60% | 2.692.205,00 |
| 23.07.2025 | 7,96 | 8,05 | 7,95 | 8,03 | 1,65% | 3.096.638,00 |
| 22.07.2025 | 7,80 | 7,91 | 7,74 | 7,90 | 0,89% | 3.249.040,00 |
| 21.07.2025 | 7,83 | 8,02 | 7,74 | 7,83 | 1,03% | 4.334.442,00 |
| 18.07.2025 | 7,67 | 7,92 | 7,67 | 7,75 | 2,30% | 4.939.396,00 |
| 17.07.2025 | 7,56 | 7,64 | 7,37 | 7,58 | 1,04% | 4.253.142,00 |
| 16.07.2025 | 7,59 | 7,72 | 7,50 | 7,50 | -1,78% | 4.023.108,00 |
| 15.07.2025 | 7,68 | 7,80 | 7,61 | 7,64 | -0,18% | 2.509.647,00 |
| 14.07.2025 | 7,55 | 7,68 | 7,52 | 7,65 | -0,65% | 1.574.695,00 |
| 11.07.2025 | 7,74 | 7,85 | 7,68 | 7,70 | -1,36% | 2.213.141,00 |
| 10.07.2025 | 7,82 | 7,88 | 7,67 | 7,81 | -0,18% | 3.411.802,00 |
| 09.07.2025 | 7,72 | 7,88 | 7,61 | 7,82 | 1,58% | 5.252.043,00 |
| 08.07.2025 | 7,60 | 7,78 | 7,58 | 7,70 | 1,61% | 4.549.518,00 |
| 07.07.2025 | 7,49 | 7,66 | 7,48 | 7,58 | 0,85% | 2.317.345,00 |
| 04.07.2025 | 7,58 | 7,62 | 7,47 | 7,51 | -1,42% | 2.094.820,00 |
| 03.07.2025 | 7,65 | 7,68 | 7,39 | 7,62 | -0,34% | 4.706.189,00 |
| 02.07.2025 | 7,73 | 7,80 | 7,62 | 7,65 | -0,78% | 3.636.788,00 |
| 01.07.2025 | 7,45 | 7,80 | 7,45 | 7,71 | 3,88% | 8.059.815,00 |
| 30.06.2025 | 7,34 | 7,46 | 7,29 | 7,42 | 1,59% | 3.895.264,00 |
| 27.06.2025 | 7,17 | 7,30 | 7,15 | 7,30 | 2,21% | 4.546.332,00 |
| 26.06.2025 | 7,05 | 7,15 | 7,01 | 7,14 | 1,85% | 2.805.274,00 |
| 25.06.2025 | 7,03 | 7,16 | 6,93 | 7,01 | 0,20% | 3.799.106,00 |
| 24.06.2025 | 6,70 | 7,04 | 6,69 | 7,00 | 10,55% | 11.825.082,00 |
| 23.06.2025 | 6,47 | 6,59 | 6,29 | 6,33 | -3,94% | 4.102.075,00 |
| 20.06.2025 | 6,37 | 6,66 | 6,36 | 6,59 | 6,46% | 8.685.867,00 |
| 19.06.2025 | 6,33 | 6,34 | 6,19 | 6,19 | -3,43% | 3.228.931,00 |
| 18.06.2025 | 6,41 | 6,47 | 6,31 | 6,41 | -0,25% | 4.745.747,00 |
| 17.06.2025 | 6,56 | 6,56 | 6,42 | 6,43 | -2,64% | 4.496.277,00 |
| 16.06.2025 | 6,36 | 6,66 | 6,31 | 6,60 | 4,17% | 5.308.900,00 |
| 13.06.2025 | 6,28 | 6,44 | 6,22 | 6,34 | -3,38% | 9.463.316,00 |
| 12.06.2025 | 7,13 | 7,13 | 6,52 | 6,56 | -9,04% | 17.421.385,00 |
| 11.06.2025 | 7,33 | 7,38 | 7,19 | 7,21 | -1,56% | 2.875.236,00 |
| 10.06.2025 | 7,32 | 7,37 | 7,25 | 7,33 | 0,00% | 2.337.081,00 |
| 09.06.2025 | 7,20 | 7,40 | 7,18 | 7,33 | 1,75% | 2.521.562,00 |