5,862€
0,55%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 5,83 | 5,88 | 5,81 | 5,86 | 0,51% | - |
| 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 |
| 05.08.2024 | 5,22 | 5,39 | 5,05 | 5,36 | -3,56% | 8.313.261,00 |
| 02.08.2024 | 5,70 | 5,70 | 5,48 | 5,56 | -4,14% | 7.256.380,00 |
| 01.08.2024 | 5,95 | 5,97 | 5,78 | 5,80 | -2,88% | 2.612.514,00 |
| 31.07.2024 | 6,13 | 6,18 | 5,97 | 5,97 | -1,78% | 2.709.320,00 |
| 30.07.2024 | 6,07 | 6,20 | 6,07 | 6,08 | 0,36% | 1.624.278,00 |
| 29.07.2024 | 6,11 | 6,12 | 6,00 | 6,05 | -0,43% | 1.832.695,00 |
| 26.07.2024 | 6,01 | 6,16 | 5,99 | 6,08 | 1,37% | 2.305.910,00 |
| 25.07.2024 | 5,97 | 6,00 | 5,78 | 6,00 | -0,27% | 3.843.499,00 |
| 24.07.2024 | 5,95 | 6,15 | 5,95 | 6,01 | 1,01% | 4.192.755,00 |
| 23.07.2024 | 6,29 | 6,32 | 5,84 | 5,95 | -5,10% | 9.379.556,00 |
| 22.07.2024 | 6,45 | 6,48 | 6,15 | 6,27 | -4,16% | 9.311.060,00 |
| 19.07.2024 | 6,66 | 6,71 | 6,41 | 6,55 | -3,05% | 10.537.560,00 |
| 18.07.2024 | 7,13 | 7,20 | 6,75 | 6,75 | -5,57% | 5.997.736,00 |
| 17.07.2024 | 6,92 | 7,24 | 6,92 | 7,15 | 3,32% | 6.849.874,00 |
| 16.07.2024 | 6,76 | 6,93 | 6,74 | 6,92 | 1,85% | 2.676.491,00 |
| 15.07.2024 | 6,67 | 6,82 | 6,64 | 6,79 | 0,98% | 2.311.243,00 |
| 12.07.2024 | 6,75 | 6,76 | 6,54 | 6,73 | -0,03% | 3.906.365,00 |
| 11.07.2024 | 6,68 | 6,77 | 6,56 | 6,73 | 1,42% | 4.744.763,00 |
| 10.07.2024 | 6,62 | 6,74 | 6,58 | 6,64 | 0,91% | 1.926.213,00 |
| 09.07.2024 | 6,72 | 6,77 | 6,54 | 6,58 | -2,49% | 2.581.890,00 |
| 08.07.2024 | 6,55 | 6,76 | 6,54 | 6,74 | 3,50% | 3.410.319,00 |
| 05.07.2024 | 6,50 | 6,72 | 6,49 | 6,52 | 0,65% | 3.199.545,00 |
| 04.07.2024 | 6,53 | 6,55 | 6,45 | 6,47 | -0,74% | 1.668.417,00 |
| 03.07.2024 | 6,50 | 6,58 | 6,45 | 6,52 | 1,43% | 4.005.610,00 |
| 02.07.2024 | 6,50 | 6,53 | 6,34 | 6,43 | -2,84% | 7.416.501,00 |
| 01.07.2024 | 6,67 | 6,75 | 6,61 | 6,62 | 0,21% | 2.555.055,00 |
| 28.06.2024 | 6,67 | 6,73 | 6,59 | 6,60 | -0,72% | 2.661.603,00 |
| 27.06.2024 | 6,60 | 6,75 | 6,55 | 6,65 | 1,71% | 4.155.071,00 |
| 26.06.2024 | 6,90 | 6,96 | 6,54 | 6,54 | -5,52% | 5.187.261,00 |
| 25.06.2024 | 6,79 | 6,92 | 6,68 | 6,92 | 0,90% | 3.407.995,00 |
| 24.06.2024 | 6,80 | 6,98 | 6,73 | 6,86 | 1,45% | 2.397.627,00 |
| 21.06.2024 | 6,83 | 6,94 | 6,72 | 6,76 | -1,54% | 13.899.648,00 |
| 20.06.2024 | 6,83 | 6,92 | 6,48 | 6,87 | 0,26% | 5.041.745,00 |
| 19.06.2024 | 6,87 | 6,94 | 6,83 | 6,85 | -0,90% | 1.646.134,00 |
| 18.06.2024 | 7,05 | 7,09 | 6,91 | 6,91 | -0,63% | 2.303.651,00 |
| 17.06.2024 | 6,82 | 7,11 | 6,82 | 6,96 | 2,75% | 3.004.058,00 |
| 14.06.2024 | 7,08 | 7,10 | 6,77 | 6,77 | -3,37% | 3.777.818,00 |
| 13.06.2024 | 7,16 | 7,21 | 7,01 | 7,01 | -2,50% | 4.912.886,00 |
| 12.06.2024 | 7,04 | 7,20 | 6,97 | 7,19 | 2,16% | 3.406.788,00 |
| 11.06.2024 | 7,10 | 7,28 | 7,01 | 7,03 | -0,93% | 3.324.481,00 |
| 10.06.2024 | 6,97 | 7,15 | 6,89 | 7,10 | 1,54% | 5.705.961,00 |
| 07.06.2024 | 7,02 | 7,12 | 6,86 | 6,99 | -1,63% | 3.459.447,00 |
| 06.06.2024 | 7,44 | 7,45 | 7,07 | 7,11 | -2,55% | 5.568.068,00 |
| 05.06.2024 | 7,01 | 7,45 | 6,98 | 7,29 | 5,56% | 8.818.656,00 |
| 04.06.2024 | 7,00 | 7,03 | 6,78 | 6,91 | 1,62% | 6.246.146,00 |
| 03.06.2024 | 6,40 | 6,85 | 6,38 | 6,80 | 7,26% | 7.263.811,00 |
| 31.05.2024 | 6,43 | 6,49 | 6,27 | 6,34 | -1,86% | 8.567.795,00 |
| 30.05.2024 | 6,41 | 6,46 | 6,28 | 6,46 | -0,49% | 4.394.138,00 |
| 29.05.2024 | 6,64 | 6,64 | 6,47 | 6,49 | -3,08% | 2.976.305,00 |
| 28.05.2024 | 6,57 | 6,77 | 6,54 | 6,70 | 2,42% | 3.930.942,00 |
| 27.05.2024 | 6,54 | 6,57 | 6,47 | 6,54 | 0,93% | 1.133.981,00 |
| 24.05.2024 | 6,29 | 6,48 | 6,21 | 6,48 | 2,50% | 2.889.716,00 |
| 23.05.2024 | 6,35 | 6,49 | 6,27 | 6,32 | -1,00% | 2.448.703,00 |
| 22.05.2024 | 6,36 | 6,39 | 6,26 | 6,39 | 0,69% | 2.315.470,00 |
| 21.05.2024 | 6,45 | 6,46 | 6,31 | 6,34 | -2,31% | 2.825.967,00 |
| 20.05.2024 | 6,52 | 6,56 | 6,43 | 6,49 | -0,61% | 1.667.109,00 |
| 17.05.2024 | 6,69 | 6,72 | 6,40 | 6,53 | -2,62% | 5.479.458,00 |
| 16.05.2024 | 6,96 | 6,98 | 6,68 | 6,71 | -2,84% | 3.836.494,00 |
| 15.05.2024 | 6,86 | 7,21 | 6,68 | 6,90 | -1,34% | 6.331.764,00 |
| 14.05.2024 | 6,99 | 7,13 | 6,83 | 7,00 | 1,13% | 4.223.095,00 |
| 13.05.2024 | 6,79 | 6,95 | 6,70 | 6,92 | 2,58% | 2.766.594,00 |
| 10.05.2024 | 6,68 | 6,87 | 6,60 | 6,75 | 1,50% | 2.582.170,00 |
| 09.05.2024 | 6,64 | 6,78 | 6,60 | 6,65 | -0,09% | 1.576.652,00 |
| 08.05.2024 | 6,71 | 6,75 | 6,59 | 6,65 | -0,54% | 2.572.798,00 |
| 07.05.2024 | 6,79 | 6,86 | 6,61 | 6,69 | -0,68% | 3.224.926,00 |
| 06.05.2024 | 6,68 | 6,78 | 6,63 | 6,73 | 1,48% | 1.177.029,00 |
| 03.05.2024 | 6,68 | 6,76 | 6,62 | 6,64 | 0,21% | 1.374.814,00 |
| 02.05.2024 | 6,70 | 6,71 | 6,56 | 6,62 | -0,21% | 1.743.264,00 |
| 30.04.2024 | 6,83 | 6,87 | 6,64 | 6,64 | -2,67% | 1.320.539,00 |
| 29.04.2024 | 6,83 | 6,83 | 6,71 | 6,82 | 1,01% | 1.418.758,00 |
| 26.04.2024 | 6,79 | 6,84 | 6,74 | 6,75 | 0,66% | 1.799.591,00 |
| 25.04.2024 | 6,71 | 6,87 | 6,64 | 6,71 | -0,27% | 1.684.502,00 |
| 24.04.2024 | 6,93 | 6,94 | 6,71 | 6,72 | -2,55% | 2.049.791,00 |
| 23.04.2024 | 6,90 | 7,00 | 6,82 | 6,90 | 1,05% | 2.031.182,00 |