Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 8,50 | 8,68 | 8,44 | 8,54 | 0,52% | 3.808.277,00 |
| 20.12.2024 | 8,18 | 8,51 | 8,10 | 8,49 | 2,98% | 5.789.439,00 |
| 19.12.2024 | 8,19 | 8,28 | 8,10 | 8,25 | -1,32% | 2.914.159,00 |
| 18.12.2024 | 8,40 | 8,47 | 8,31 | 8,36 | -0,41% | 2.397.474,00 |
| 17.12.2024 | 8,50 | 8,69 | 8,36 | 8,39 | -1,71% | 4.275.791,00 |
| 16.12.2024 | 8,52 | 8,58 | 8,39 | 8,54 | -0,56% | 3.090.790,00 |
| 13.12.2024 | 8,61 | 8,67 | 8,49 | 8,58 | -0,16% | 3.572.833,00 |
| 12.12.2024 | 8,79 | 8,88 | 8,37 | 8,60 | -1,62% | 8.432.500,00 |
| 11.12.2024 | 8,27 | 8,78 | 7,74 | 8,74 | 3,33% | 17.087.900,00 |
| 10.12.2024 | 8,53 | 8,58 | 8,46 | 8,46 | -1,19% | 3.993.635,00 |
| 09.12.2024 | 8,56 | 8,72 | 8,47 | 8,56 | 1,28% | 5.850.064,00 |
| 06.12.2024 | 8,38 | 8,53 | 8,38 | 8,45 | 1,46% | 4.306.135,00 |
| 05.12.2024 | 7,93 | 8,33 | 7,93 | 8,33 | 5,31% | 6.660.094,00 |
| 04.12.2024 | 7,84 | 7,97 | 7,80 | 7,91 | 0,76% | 3.002.522,00 |
| 03.12.2024 | 7,60 | 7,85 | 7,59 | 7,85 | 3,81% | 3.944.452,00 |
| 02.12.2024 | 7,52 | 7,56 | 7,35 | 7,56 | 0,69% | 2.557.809,00 |
| 29.11.2024 | 7,51 | 7,58 | 7,47 | 7,51 | -0,27% | 1.217.377,00 |
| 28.11.2024 | 7,43 | 7,58 | 7,43 | 7,53 | 1,59% | 1.661.948,00 |
| 27.11.2024 | 7,43 | 7,49 | 7,37 | 7,41 | -0,24% | 2.146.813,00 |
| 26.11.2024 | 7,60 | 7,61 | 7,42 | 7,43 | -3,53% | 2.240.781,00 |
| 25.11.2024 | 7,47 | 7,72 | 7,47 | 7,70 | 3,74% | 3.226.983,00 |
| 22.11.2024 | 7,47 | 7,53 | 7,39 | 7,42 | -0,51% | 2.163.537,00 |
| 21.11.2024 | 7,42 | 7,59 | 7,24 | 7,46 | 0,76% | 3.809.620,00 |
| 20.11.2024 | 7,49 | 7,54 | 7,34 | 7,41 | -0,38% | 1.736.964,00 |
| 19.11.2024 | 7,68 | 7,72 | 7,36 | 7,43 | -2,98% | 3.715.355,00 |
| 18.11.2024 | 7,74 | 7,75 | 7,56 | 7,66 | -0,93% | 1.737.333,00 |
| 15.11.2024 | 7,56 | 7,79 | 7,56 | 7,73 | 1,44% | 2.422.268,00 |
| 14.11.2024 | 7,56 | 7,64 | 7,51 | 7,62 | 0,98% | 2.067.227,00 |
| 13.11.2024 | 7,65 | 7,71 | 7,54 | 7,55 | -1,13% | 2.363.651,00 |
| 12.11.2024 | 7,87 | 7,89 | 7,63 | 7,64 | -3,32% | 3.094.264,00 |
| 11.11.2024 | 7,95 | 7,98 | 7,83 | 7,90 | 0,43% | 2.655.374,00 |
| 08.11.2024 | 7,92 | 7,99 | 7,86 | 7,86 | -0,71% | 2.490.227,00 |
| 07.11.2024 | 7,75 | 7,93 | 7,71 | 7,92 | 2,94% | 3.446.579,00 |
| 06.11.2024 | 7,80 | 8,04 | 7,62 | 7,69 | 0,08% | 7.429.778,00 |
| 05.11.2024 | 7,70 | 7,75 | 7,56 | 7,69 | -0,05% | 2.727.754,00 |
| 04.11.2024 | 7,60 | 7,70 | 7,57 | 7,69 | 0,97% | 1.789.801,00 |
| 01.11.2024 | 7,66 | 7,69 | 7,48 | 7,62 | -0,34% | 2.243.830,00 |
| 31.10.2024 | 7,41 | 7,72 | 7,22 | 7,64 | 1,00% | 3.815.863,00 |
| 30.10.2024 | 7,75 | 7,76 | 7,50 | 7,57 | -2,82% | 3.393.719,00 |
| 29.10.2024 | 7,85 | 7,86 | 7,66 | 7,79 | -0,54% | 3.502.661,00 |
| 28.10.2024 | 7,80 | 7,97 | 7,75 | 7,83 | 2,09% | 4.762.110,00 |
| 25.10.2024 | 7,61 | 7,82 | 7,57 | 7,67 | -0,80% | 3.779.118,00 |
| 24.10.2024 | 7,75 | 7,88 | 7,72 | 7,73 | 0,05% | 3.641.468,00 |
| 23.10.2024 | 7,54 | 7,77 | 7,54 | 7,73 | 2,57% | 4.982.026,00 |
| 22.10.2024 | 7,39 | 7,55 | 7,39 | 7,53 | 1,78% | 3.201.441,00 |
| 21.10.2024 | 7,33 | 7,47 | 7,32 | 7,40 | 0,68% | 3.408.273,00 |
| 18.10.2024 | 7,34 | 7,38 | 7,27 | 7,35 | 0,03% | 3.222.366,00 |
| 17.10.2024 | 7,25 | 7,38 | 7,17 | 7,35 | 1,63% | 4.791.772,00 |
| 16.10.2024 | 7,02 | 7,24 | 6,98 | 7,23 | 2,55% | 5.321.878,00 |
| 15.10.2024 | 6,89 | 7,08 | 6,89 | 7,05 | 2,74% | 4.057.443,00 |
| 14.10.2024 | 6,85 | 6,89 | 6,74 | 6,86 | -0,15% | 1.977.254,00 |
| 11.10.2024 | 6,86 | 6,90 | 6,80 | 6,87 | 0,00% | 1.671.055,00 |
| 10.10.2024 | 6,79 | 6,87 | 6,75 | 6,87 | 0,53% | 1.991.958,00 |
| 09.10.2024 | 6,70 | 6,84 | 6,70 | 6,84 | 1,18% | 2.360.639,00 |
| 08.10.2024 | 6,58 | 6,76 | 6,55 | 6,76 | 1,32% | 1.985.158,00 |
| 07.10.2024 | 6,62 | 6,68 | 6,50 | 6,67 | 1,86% | 2.323.076,00 |
| 04.10.2024 | 6,39 | 6,57 | 6,36 | 6,55 | 2,41% | 2.398.211,00 |
| 03.10.2024 | 6,38 | 6,54 | 6,35 | 6,39 | 0,09% | 2.642.239,00 |
| 02.10.2024 | 6,68 | 6,68 | 6,31 | 6,39 | -4,69% | 7.206.184,00 |
| 01.10.2024 | 6,90 | 6,94 | 6,65 | 6,70 | -2,02% | 4.912.026,00 |
| 30.09.2024 | 6,98 | 6,99 | 6,76 | 6,84 | -2,40% | 3.981.163,00 |
| 27.09.2024 | 6,97 | 7,13 | 6,96 | 7,01 | 1,27% | 4.614.618,00 |
| 26.09.2024 | 6,74 | 6,97 | 6,73 | 6,92 | 3,78% | 5.762.097,00 |
| 25.09.2024 | 6,69 | 6,77 | 6,66 | 6,67 | -0,36% | 3.459.499,00 |
| 24.09.2024 | 6,68 | 6,82 | 6,60 | 6,69 | 1,21% | 4.336.073,00 |
| 23.09.2024 | 6,56 | 6,71 | 6,50 | 6,61 | 0,95% | 3.713.055,00 |
| 20.09.2024 | 6,56 | 6,73 | 6,51 | 6,55 | -1,50% | 5.869.020,00 |
| 19.09.2024 | 6,51 | 6,68 | 6,46 | 6,65 | 3,29% | 4.698.785,00 |
| 18.09.2024 | 6,30 | 6,48 | 6,25 | 6,44 | 2,16% | 4.338.322,00 |
| 17.09.2024 | 6,05 | 6,31 | 6,03 | 6,30 | 4,79% | 4.519.008,00 |
| 16.09.2024 | 5,93 | 6,01 | 5,88 | 6,01 | 1,21% | 1.622.237,00 |
| 13.09.2024 | 5,87 | 5,97 | 5,85 | 5,94 | 1,50% | 1.876.624,00 |
| 12.09.2024 | 5,85 | 5,94 | 5,76 | 5,85 | 0,83% | 2.893.745,00 |
| 11.09.2024 | 5,84 | 5,89 | 5,75 | 5,81 | -0,38% | 1.623.064,00 |
| 10.09.2024 | 5,82 | 5,89 | 5,76 | 5,83 | -0,03% | 1.330.777,00 |
| 09.09.2024 | 5,80 | 5,88 | 5,80 | 5,83 | 1,07% | 1.432.557,00 |
| 06.09.2024 | 5,90 | 5,92 | 5,77 | 5,77 | -2,40% | 1.788.881,00 |
| 05.09.2024 | 5,76 | 5,98 | 5,74 | 5,91 | 1,62% | 1.713.355,00 |
| 04.09.2024 | 5,75 | 5,86 | 5,70 | 5,82 | -2,22% | 2.998.426,00 |
| 03.09.2024 | 5,96 | 5,98 | 5,86 | 5,95 | -0,37% | 1.955.866,00 |
| 02.09.2024 | 5,99 | 5,99 | 5,82 | 5,97 | 0,20% | 1.837.562,00 |
| 30.08.2024 | 6,14 | 6,18 | 5,90 | 5,96 | -3,18% | 4.444.075,00 |
| 29.08.2024 | 6,12 | 6,22 | 6,10 | 6,15 | 0,82% | 1.846.024,00 |
| 28.08.2024 | 6,20 | 6,28 | 6,10 | 6,10 | -1,26% | 2.788.098,00 |
| 27.08.2024 | 5,92 | 6,19 | 5,89 | 6,18 | 5,03% | 3.585.190,00 |
| 26.08.2024 | 5,84 | 5,91 | 5,81 | 5,89 | 0,55% | 1.416.396,00 |
| 23.08.2024 | 5,73 | 5,86 | 5,73 | 5,85 | 1,74% | 2.778.679,00 |
| 22.08.2024 | 5,73 | 5,83 | 5,71 | 5,75 | 0,77% | 1.604.859,00 |
| 21.08.2024 | 5,75 | 5,86 | 5,71 | 5,71 | -1,45% | 2.152.503,00 |
| 20.08.2024 | 5,83 | 5,93 | 5,79 | 5,79 | -0,52% | 2.279.317,00 |
| 19.08.2024 | 5,80 | 5,84 | 5,77 | 5,82 | 0,80% | 1.744.814,00 |
| 16.08.2024 | 5,71 | 5,82 | 5,69 | 5,78 | 2,08% | 3.581.314,00 |
| 15.08.2024 | 5,64 | 5,72 | 5,48 | 5,66 | 1,04% | 5.615.537,00 |
| 14.08.2024 | 5,85 | 5,88 | 5,54 | 5,60 | 1,05% | 8.036.519,00 |
| 13.08.2024 | 5,36 | 5,59 | 5,36 | 5,54 | 3,63% | 3.720.533,00 |
| 12.08.2024 | 5,42 | 5,48 | 5,34 | 5,35 | -0,41% | 2.253.914,00 |
| 09.08.2024 | 5,35 | 5,51 | 5,33 | 5,37 | 1,09% | 2.401.500,00 |
| 08.08.2024 | 5,31 | 5,35 | 5,25 | 5,31 | -0,64% | 2.318.451,00 |
| 07.08.2024 | 5,36 | 5,45 | 5,30 | 5,35 | 0,56% | 3.842.096,00 |
| 06.08.2024 | 5,52 | 5,52 | 5,23 | 5,32 | -0,75% | 3.392.936,00 |