6,638€
-1,25%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 6,56 | 6,72 | 6,55 | 6,68 | -0,57% | 2.410.376,00 |
| 18.04.2024 | 6,65 | 6,77 | 6,61 | 6,72 | 2,25% | 2.144.274,00 |
| 17.04.2024 | 6,68 | 6,76 | 6,54 | 6,57 | -1,76% | 2.864.853,00 |
| 16.04.2024 | 7,00 | 7,01 | 6,64 | 6,69 | -7,06% | 6.899.813,00 |
| 15.04.2024 | 7,28 | 7,49 | 7,19 | 7,20 | -1,99% | 3.622.082,00 |
| 12.04.2024 | 7,64 | 7,74 | 7,23 | 7,35 | -2,18% | 5.000.676,00 |
| 11.04.2024 | 7,88 | 7,92 | 7,38 | 7,51 | -5,01% | 5.041.876,00 |
| 10.04.2024 | 7,95 | 8,00 | 7,80 | 7,91 | 0,15% | 3.263.622,00 |
| 09.04.2024 | 7,94 | 8,02 | 7,88 | 7,89 | 0,38% | 3.035.935,00 |
| 08.04.2024 | 7,73 | 7,97 | 7,68 | 7,86 | 3,58% | 4.490.645,00 |
| 05.04.2024 | 7,49 | 7,66 | 7,47 | 7,59 | -1,91% | 2.568.410,00 |
| 04.04.2024 | 7,50 | 7,75 | 7,40 | 7,74 | 3,50% | 3.087.807,00 |
| 03.04.2024 | 7,45 | 7,49 | 7,31 | 7,48 | 1,08% | 1.786.717,00 |
| 02.04.2024 | 7,71 | 7,80 | 7,32 | 7,40 | -3,12% | 4.595.568,00 |
| 28.03.2024 | 7,58 | 7,74 | 7,53 | 7,64 | 1,14% | 2.421.244,00 |
| 27.03.2024 | 7,51 | 7,68 | 7,42 | 7,55 | 0,80% | 3.952.698,00 |
| 26.03.2024 | 7,15 | 7,62 | 7,14 | 7,49 | 4,58% | 7.689.851,00 |
| 25.03.2024 | 6,77 | 7,16 | 6,77 | 7,16 | 4,04% | 4.948.461,00 |
| 22.03.2024 | 6,80 | 6,97 | 6,80 | 6,88 | 1,18% | 1.594.033,00 |
| 21.03.2024 | 6,80 | 6,98 | 6,78 | 6,80 | 1,25% | 2.640.647,00 |
| 20.03.2024 | 6,56 | 6,73 | 6,47 | 6,72 | 2,13% | 2.199.663,00 |
| 19.03.2024 | 6,58 | 6,59 | 6,46 | 6,58 | 0,30% | 1.366.389,00 |
| 18.03.2024 | 6,62 | 6,78 | 6,55 | 6,56 | -1,06% | 1.844.346,00 |
| 15.03.2024 | 6,64 | 6,74 | 6,59 | 6,63 | -0,51% | 1.580.321,00 |
| 14.03.2024 | 6,66 | 6,73 | 6,60 | 6,66 | -0,06% | 1.300.833,00 |
| 13.03.2024 | 6,76 | 6,81 | 6,66 | 6,67 | -0,77% | 1.346.756,00 |
| 12.03.2024 | 6,75 | 6,82 | 6,63 | 6,72 | 0,03% | 2.209.947,00 |
| 11.03.2024 | 6,65 | 6,74 | 6,59 | 6,72 | 0,27% | 1.491.549,00 |
| 08.03.2024 | 6,79 | 6,91 | 6,59 | 6,70 | -1,03% | 2.951.576,00 |
| 07.03.2024 | 6,63 | 6,91 | 6,63 | 6,77 | 1,44% | 3.920.465,00 |
| 06.03.2024 | 6,43 | 6,67 | 6,38 | 6,67 | 9,12% | 5.509.744,00 |
| 05.03.2024 | 6,21 | 6,24 | 6,03 | 6,12 | -2,70% | 3.629.095,00 |
| 04.03.2024 | 6,43 | 6,43 | 6,24 | 6,29 | -2,03% | 2.668.993,00 |
| 01.03.2024 | 6,49 | 6,58 | 6,35 | 6,42 | -0,80% | 1.837.120,00 |
| 29.02.2024 | 6,52 | 6,61 | 6,34 | 6,47 | -1,10% | 3.309.705,00 |
| 28.02.2024 | 6,65 | 6,65 | 6,51 | 6,54 | -1,57% | 1.912.790,00 |
| 27.02.2024 | 6,55 | 6,69 | 6,51 | 6,64 | 1,44% | 1.883.668,00 |
| 26.02.2024 | 6,60 | 6,64 | 6,46 | 6,55 | -0,76% | 1.848.210,00 |
| 23.02.2024 | 6,82 | 6,82 | 6,57 | 6,60 | -3,96% | 2.854.756,00 |
| 22.02.2024 | 6,70 | 7,00 | 6,68 | 6,87 | 3,81% | 5.676.892,00 |
| 21.02.2024 | 6,49 | 6,70 | 6,47 | 6,62 | 1,91% | 2.496.045,00 |
| 20.02.2024 | 6,40 | 6,68 | 6,40 | 6,50 | 0,71% | 2.259.229,00 |
| 19.02.2024 | 6,49 | 6,56 | 6,42 | 6,45 | -0,80% | 1.817.417,00 |
| 16.02.2024 | 6,28 | 6,53 | 6,22 | 6,50 | 3,80% | 4.354.243,00 |
| 15.02.2024 | 6,45 | 6,50 | 6,23 | 6,26 | -1,57% | 5.252.620,00 |
| 14.02.2024 | 6,89 | 6,89 | 6,33 | 6,36 | -6,82% | 7.882.001,00 |
| 13.02.2024 | 7,30 | 7,40 | 6,31 | 6,83 | -0,06% | 12.649.289,00 |
| 12.02.2024 | 6,51 | 6,87 | 6,51 | 6,83 | 5,99% | 4.448.534,00 |
| 09.02.2024 | 6,40 | 6,55 | 6,37 | 6,45 | 0,69% | 1.972.600,00 |
| 08.02.2024 | 6,36 | 6,57 | 6,34 | 6,40 | 1,39% | 1.708.343,00 |
| 07.02.2024 | 6,36 | 6,38 | 6,24 | 6,32 | -0,85% | 1.515.247,00 |
| 06.02.2024 | 6,16 | 6,37 | 6,07 | 6,37 | 3,71% | 2.293.660,00 |
| 05.02.2024 | 6,15 | 6,34 | 6,11 | 6,14 | -0,19% | 2.299.310,00 |
| 02.02.2024 | 6,25 | 6,36 | 6,15 | 6,15 | -0,26% | 2.290.508,00 |
| 01.02.2024 | 6,41 | 6,41 | 6,14 | 6,17 | -4,13% | 2.334.634,00 |
| 31.01.2024 | 6,45 | 6,47 | 6,35 | 6,44 | -0,46% | 1.483.674,00 |
| 30.01.2024 | 6,56 | 6,58 | 6,42 | 6,47 | -0,74% | 1.354.422,00 |
| 29.01.2024 | 6,62 | 6,64 | 6,46 | 6,51 | -2,07% | 1.680.841,00 |
| 26.01.2024 | 6,65 | 6,78 | 6,60 | 6,65 | -0,42% | 1.471.604,00 |
| 25.01.2024 | 6,50 | 6,74 | 6,48 | 6,68 | 2,08% | 2.004.172,00 |
| 24.01.2024 | 6,47 | 6,55 | 6,41 | 6,54 | 2,86% | 2.199.846,00 |
| 23.01.2024 | 6,48 | 6,49 | 6,32 | 6,36 | -0,59% | 1.520.787,00 |
| 22.01.2024 | 6,39 | 6,46 | 6,37 | 6,40 | 0,95% | 1.126.844,00 |
| 19.01.2024 | 6,49 | 6,53 | 6,31 | 6,34 | -0,75% | 1.780.930,00 |
| 18.01.2024 | 6,20 | 6,40 | 6,16 | 6,39 | 3,87% | 2.532.927,00 |
| 17.01.2024 | 6,05 | 6,16 | 5,97 | 6,15 | -0,23% | 3.127.889,00 |
| 16.01.2024 | 6,35 | 6,38 | 6,11 | 6,16 | -4,11% | 3.058.151,00 |
| 15.01.2024 | 6,44 | 6,45 | 6,27 | 6,43 | -0,31% | 2.768.461,00 |
| 12.01.2024 | 6,69 | 6,71 | 6,41 | 6,45 | -3,21% | 3.516.818,00 |
| 11.01.2024 | 6,76 | 6,88 | 6,66 | 6,66 | -1,10% | 2.061.961,00 |
| 10.01.2024 | 6,82 | 6,82 | 6,70 | 6,74 | -1,46% | 2.366.643,00 |
| 09.01.2024 | 6,90 | 6,93 | 6,79 | 6,84 | -0,47% | 1.545.185,00 |
| 08.01.2024 | 6,81 | 6,87 | 6,63 | 6,87 | 0,50% | 2.250.694,00 |
| 05.01.2024 | 6,94 | 6,94 | 6,59 | 6,83 | -2,40% | 4.052.556,00 |
| 04.01.2024 | 7,03 | 7,14 | 6,93 | 7,00 | -0,37% | 2.008.360,00 |
| 03.01.2024 | 7,16 | 7,22 | 6,98 | 7,03 | -1,95% | 3.244.395,00 |
| 02.01.2024 | 7,13 | 7,29 | 7,12 | 7,17 | 1,47% | 1.967.518,00 |
| 29.12.2023 | 7,16 | 7,17 | 7,05 | 7,06 | -1,06% | 1.424.005,00 |
| 28.12.2023 | 7,11 | 7,21 | 7,07 | 7,14 | 0,28% | 1.641.759,00 |
| 27.12.2023 | 7,10 | 7,14 | 7,04 | 7,12 | 0,23% | 1.435.470,00 |
| 22.12.2023 | 7,09 | 7,16 | 7,04 | 7,10 | -0,22% | 1.504.529,00 |
| 21.12.2023 | 7,02 | 7,12 | 7,02 | 7,12 | -0,08% | 2.090.642,00 |
| 20.12.2023 | 7,09 | 7,17 | 7,02 | 7,13 | 0,11% | 1.778.513,00 |
| 19.12.2023 | 6,99 | 7,14 | 6,99 | 7,12 | 1,48% | 1.959.852,00 |
| 18.12.2023 | 6,98 | 7,06 | 6,95 | 7,01 | -1,04% | 2.238.972,00 |
| 15.12.2023 | 7,23 | 7,23 | 6,97 | 7,09 | -1,56% | 4.708.438,00 |
| 14.12.2023 | 7,20 | 7,27 | 7,02 | 7,20 | 3,12% | 5.063.132,00 |
| 13.12.2023 | 7,21 | 7,26 | 6,91 | 6,98 | -4,07% | 3.733.173,00 |
| 12.12.2023 | 7,04 | 7,31 | 6,98 | 7,28 | 3,03% | 6.262.287,00 |
| 11.12.2023 | 7,30 | 7,34 | 7,03 | 7,06 | -2,94% | 5.397.082,00 |
| 08.12.2023 | 7,12 | 7,31 | 7,06 | 7,28 | 2,08% | 7.537.639,00 |
| 07.12.2023 | 6,88 | 7,19 | 6,77 | 7,13 | 3,97% | 10.546.625,00 |
| 06.12.2023 | 6,30 | 6,86 | 6,23 | 6,86 | 15,34% | 17.524.552,00 |
| 05.12.2023 | 5,82 | 5,98 | 5,72 | 5,95 | 1,85% | 3.958.078,00 |
| 04.12.2023 | 5,70 | 5,91 | 5,70 | 5,84 | 2,75% | 3.180.983,00 |
| 01.12.2023 | 5,59 | 5,68 | 5,53 | 5,68 | 1,97% | 2.459.466,00 |
| 30.11.2023 | 5,71 | 5,74 | 5,56 | 5,57 | -1,97% | 2.663.238,00 |
| 29.11.2023 | 5,64 | 5,77 | 5,63 | 5,68 | 0,71% | 2.346.716,00 |
| 28.11.2023 | 5,60 | 5,66 | 5,46 | 5,64 | -0,04% | 2.207.350,00 |
| 27.11.2023 | 5,65 | 5,72 | 5,61 | 5,65 | -0,49% | 1.000.739,00 |