9,265€
2,06%
Echtzeit-Aktienkurs TUI AG NA O.N.
Bid:
Ask:
Aktienkurse zur TUI AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 7,32 | 7,39 | 7,16 | 7,20 | -1,88% | 1.873.897,00 |
| 05.06.2025 | 7,40 | 7,42 | 7,16 | 7,34 | -1,32% | 5.262.371,00 |
| 04.06.2025 | 7,46 | 7,61 | 7,33 | 7,44 | 0,19% | 3.316.470,00 |
| 03.06.2025 | 7,50 | 7,54 | 7,31 | 7,42 | -0,75% | 2.977.504,00 |
| 02.06.2025 | 7,28 | 7,50 | 7,26 | 7,48 | 1,63% | 3.145.543,00 |
| 30.05.2025 | 7,45 | 7,55 | 7,33 | 7,36 | -1,42% | 2.493.851,00 |
| 29.05.2025 | 7,57 | 7,64 | 7,46 | 7,46 | -0,51% | 2.370.085,00 |
| 28.05.2025 | 7,32 | 7,58 | 7,32 | 7,50 | 2,10% | 6.473.285,00 |
| 27.05.2025 | 7,10 | 7,37 | 7,07 | 7,35 | 3,61% | 5.339.818,00 |
| 26.05.2025 | 7,05 | 7,12 | 6,99 | 7,09 | 2,72% | 2.625.426,00 |
| 23.05.2025 | 7,00 | 7,16 | 6,75 | 6,90 | -1,03% | 5.869.799,00 |
| 22.05.2025 | 6,96 | 7,01 | 6,85 | 6,98 | -0,57% | 2.917.482,00 |
| 21.05.2025 | 7,05 | 7,08 | 6,93 | 7,02 | -1,16% | 2.437.673,00 |
| 20.05.2025 | 6,91 | 7,16 | 6,82 | 7,10 | 2,81% | 5.518.051,00 |
| 19.05.2025 | 6,78 | 7,01 | 6,78 | 6,90 | 1,65% | 3.666.580,00 |
| 16.05.2025 | 6,90 | 6,93 | 6,75 | 6,79 | -0,21% | 3.323.392,00 |
| 15.05.2025 | 6,78 | 7,11 | 6,75 | 6,81 | 0,50% | 7.563.019,00 |
| 14.05.2025 | 7,25 | 7,26 | 6,58 | 6,77 | -10,94% | 22.589.912,00 |
| 13.05.2025 | 7,57 | 7,68 | 7,51 | 7,60 | 1,14% | 4.379.347,00 |
| 12.05.2025 | 7,32 | 7,61 | 7,30 | 7,52 | 4,27% | 7.008.844,00 |
| 09.05.2025 | 7,22 | 7,29 | 7,12 | 7,21 | -0,28% | 2.965.784,00 |
| 08.05.2025 | 7,09 | 7,29 | 7,01 | 7,23 | 3,20% | 4.514.265,00 |
| 07.05.2025 | 7,00 | 7,07 | 6,92 | 7,01 | -0,26% | 2.302.229,00 |
| 06.05.2025 | 7,04 | 7,07 | 6,73 | 7,02 | 0,17% | 5.370.887,00 |
| 05.05.2025 | 6,98 | 7,06 | 6,96 | 7,01 | 0,98% | 1.875.264,00 |
| 02.05.2025 | 6,87 | 6,99 | 6,83 | 6,94 | 2,94% | 2.811.915,00 |
| 30.04.2025 | 6,77 | 6,91 | 6,63 | 6,75 | -0,82% | 2.440.152,00 |
| 29.04.2025 | 6,84 | 7,05 | 6,77 | 6,80 | -0,18% | 5.629.392,00 |
| 28.04.2025 | 6,77 | 6,89 | 6,75 | 6,81 | 0,83% | 2.803.349,00 |
| 25.04.2025 | 6,70 | 6,81 | 6,68 | 6,76 | 2,05% | 2.922.275,00 |
| 24.04.2025 | 6,54 | 6,63 | 6,47 | 6,62 | 0,36% | 2.496.483,00 |
| 23.04.2025 | 6,48 | 6,76 | 6,42 | 6,60 | 4,27% | 4.936.698,00 |
| 22.04.2025 | 6,20 | 6,33 | 6,17 | 6,33 | 0,86% | 1.597.360,00 |
| 17.04.2025 | 6,30 | 6,34 | 6,20 | 6,27 | -0,44% | 2.157.689,00 |
| 16.04.2025 | 6,23 | 6,31 | 6,15 | 6,30 | -0,10% | 2.436.021,00 |
| 15.04.2025 | 6,30 | 6,34 | 6,21 | 6,31 | 0,80% | 2.027.997,00 |
| 14.04.2025 | 6,21 | 6,33 | 6,13 | 6,26 | 3,30% | 2.657.429,00 |
| 11.04.2025 | 6,23 | 6,24 | 5,90 | 6,06 | -1,40% | 4.201.282,00 |
| 10.04.2025 | 6,50 | 6,56 | 6,13 | 6,14 | 3,54% | 4.960.603,00 |
| 09.04.2025 | 5,89 | 6,01 | 5,79 | 5,93 | -2,08% | 3.887.196,00 |
| 08.04.2025 | 6,05 | 6,18 | 5,91 | 6,06 | 3,38% | 7.568.996,00 |
| 07.04.2025 | 5,47 | 6,23 | 5,36 | 5,86 | 0,00% | 9.881.356,00 |
| 04.04.2025 | 6,13 | 6,16 | 5,59 | 5,86 | -5,79% | 11.137.892,00 |
| 03.04.2025 | 6,38 | 6,49 | 6,21 | 6,22 | -3,89% | 3.850.171,00 |
| 02.04.2025 | 6,42 | 6,57 | 6,36 | 6,47 | 0,62% | 2.452.433,00 |
| 01.04.2025 | 6,48 | 6,60 | 6,39 | 6,43 | 1,97% | 4.023.945,00 |
| 31.03.2025 | 6,50 | 6,53 | 6,19 | 6,31 | -4,05% | 9.352.040,00 |
| 28.03.2025 | 7,09 | 7,11 | 6,58 | 6,58 | -8,05% | 6.075.556,00 |
| 27.03.2025 | 7,12 | 7,27 | 7,02 | 7,15 | 0,08% | 3.416.823,00 |
| 26.03.2025 | 7,40 | 7,43 | 7,15 | 7,15 | -3,38% | 5.129.416,00 |