8,035€
1,22%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 7,95 | 8,05 | 7,91 | 8,05 | 1,41% | 394.011,00 |
| 24.07.2025 | 8,06 | 8,06 | 7,91 | 7,94 | -0,90% | 502.159,00 |
| 23.07.2025 | 7,95 | 8,06 | 7,95 | 8,01 | 0,88% | 819.461,00 |
| 22.07.2025 | 7,81 | 7,94 | 7,75 | 7,94 | 1,93% | 516.991,00 |
| 21.07.2025 | 7,68 | 8,02 | 7,68 | 7,79 | 0,67% | 1.041.012,00 |
| 18.07.2025 | 7,60 | 7,90 | 7,56 | 7,74 | 1,84% | 921.753,00 |
| 17.07.2025 | 7,54 | 7,63 | 7,36 | 7,60 | 0,69% | 457.604,00 |
| 16.07.2025 | 7,61 | 7,72 | 7,48 | 7,55 | -1,07% | 843.015,00 |
| 15.07.2025 | 7,64 | 7,79 | 7,61 | 7,63 | 0,05% | 639.670,00 |
| 14.07.2025 | 7,55 | 7,68 | 7,44 | 7,62 | -0,60% | 832.719,00 |
| 11.07.2025 | 7,75 | 7,85 | 7,67 | 7,67 | -1,06% | 554.843,00 |
| 10.07.2025 | 7,86 | 7,88 | 7,67 | 7,75 | -1,35% | 708.590,00 |
| 09.07.2025 | 7,71 | 7,87 | 7,62 | 7,86 | 2,40% | 1.030.900,00 |
| 08.07.2025 | 7,56 | 7,77 | 7,52 | 7,67 | 1,64% | 792.195,00 |
| 07.07.2025 | 7,48 | 7,65 | 7,45 | 7,55 | 0,59% | 586.872,00 |
| 04.07.2025 | 7,60 | 7,61 | 7,46 | 7,51 | -1,11% | 670.033,00 |
| 03.07.2025 | 7,68 | 7,69 | 7,40 | 7,59 | -0,91% | 1.278.773,00 |
| 02.07.2025 | 7,71 | 7,80 | 7,62 | 7,66 | 0,00% | 601.058,00 |
| 01.07.2025 | 7,39 | 7,79 | 7,39 | 7,66 | 3,51% | 1.677.348,00 |
| 30.06.2025 | 7,30 | 7,46 | 7,28 | 7,40 | 1,37% | 1.081.164,00 |
| 27.06.2025 | 7,15 | 7,30 | 7,15 | 7,30 | 2,10% | 891.768,00 |
| 26.06.2025 | 7,00 | 7,16 | 6,98 | 7,15 | 2,58% | 692.833,00 |
| 25.06.2025 | 7,00 | 7,15 | 6,92 | 6,97 | -0,85% | 1.060.172,00 |
| 24.06.2025 | 6,58 | 7,04 | 6,57 | 7,03 | 9,67% | 2.754.770,00 |
| 23.06.2025 | 6,49 | 6,59 | 6,30 | 6,41 | -2,02% | 1.033.447,00 |
| 20.06.2025 | 6,25 | 6,66 | 6,25 | 6,54 | 5,82% | 1.559.810,00 |
| 19.06.2025 | 6,39 | 6,40 | 6,18 | 6,18 | -3,65% | 621.254,00 |
| 18.06.2025 | 6,42 | 6,46 | 6,31 | 6,42 | 0,12% | 470.826,00 |
| 17.06.2025 | 6,50 | 6,58 | 6,35 | 6,41 | -2,70% | 626.355,00 |
| 16.06.2025 | 6,28 | 6,66 | 6,10 | 6,59 | 4,87% | 1.347.317,00 |
| 13.06.2025 | 6,49 | 6,49 | 6,25 | 6,28 | -5,42% | 2.326.399,00 |
| 12.06.2025 | 7,21 | 7,21 | 6,53 | 6,64 | -8,34% | 3.129.521,00 |
| 11.06.2025 | 7,28 | 7,38 | 7,20 | 7,24 | -1,15% | 388.428,00 |
| 10.06.2025 | 7,29 | 7,37 | 7,25 | 7,33 | 0,11% | 275.484,00 |
| 09.06.2025 | 7,20 | 7,40 | 7,20 | 7,32 | 1,24% | 234.099,00 |
| 06.06.2025 | 7,29 | 7,40 | 7,16 | 7,23 | -0,74% | 394.333,00 |
| 05.06.2025 | 7,41 | 7,46 | 7,17 | 7,28 | -2,12% | 878.545,00 |
| 04.06.2025 | 7,43 | 7,60 | 7,33 | 7,44 | 0,35% | 596.359,00 |
| 03.06.2025 | 7,44 | 7,53 | 7,31 | 7,42 | -0,83% | 483.760,00 |
| 02.06.2025 | 7,30 | 7,50 | 7,26 | 7,48 | 1,36% | 542.055,00 |
| 30.05.2025 | 7,43 | 7,56 | 7,31 | 7,38 | -0,70% | 386.149,00 |
| 29.05.2025 | 7,55 | 7,64 | 7,36 | 7,43 | -0,46% | 484.721,00 |
| 28.05.2025 | 7,31 | 7,58 | 7,27 | 7,46 | 1,58% | 1.396.241,00 |
| 27.05.2025 | 7,04 | 7,37 | 7,04 | 7,35 | 4,26% | 1.114.529,00 |
| 26.05.2025 | 6,95 | 7,11 | 6,95 | 7,05 | 2,14% | 704.021,00 |
| 23.05.2025 | 6,95 | 7,15 | 6,76 | 6,90 | -1,29% | 1.039.403,00 |
| 22.05.2025 | 6,90 | 7,00 | 6,86 | 6,99 | 0,52% | 626.301,00 |
| 21.05.2025 | 7,07 | 7,10 | 6,92 | 6,95 | -1,64% | 669.319,00 |
| 20.05.2025 | 6,95 | 7,16 | 6,83 | 7,07 | 1,93% | 1.554.183,00 |
| 19.05.2025 | 6,80 | 7,01 | 6,76 | 6,94 | 1,76% | 632.304,00 |
| 16.05.2025 | 6,86 | 6,93 | 6,76 | 6,82 | -1,05% | 700.209,00 |
| 15.05.2025 | 6,78 | 7,11 | 6,76 | 6,89 | 1,20% | 1.603.633,00 |
| 14.05.2025 | 7,35 | 7,35 | 6,59 | 6,81 | -9,85% | 4.724.537,00 |
| 13.05.2025 | 7,51 | 7,68 | 7,49 | 7,55 | 0,59% | 1.005.687,00 |
| 12.05.2025 | 7,29 | 7,60 | 7,25 | 7,51 | 4,51% | 1.841.598,00 |
| 09.05.2025 | 7,21 | 7,30 | 7,12 | 7,18 | -0,31% | 501.284,00 |
| 08.05.2025 | 7,06 | 7,28 | 7,01 | 7,20 | 2,33% | 906.912,00 |
| 07.05.2025 | 7,01 | 7,07 | 6,93 | 7,04 | 0,66% | 420.691,00 |
| 06.05.2025 | 7,07 | 7,07 | 6,73 | 6,99 | -1,07% | 831.508,00 |
| 05.05.2025 | 6,92 | 7,07 | 6,92 | 7,07 | 2,17% | 554.136,00 |
| 02.05.2025 | 6,80 | 6,98 | 6,80 | 6,92 | 1,65% | 522.498,00 |
| 30.04.2025 | 6,85 | 6,91 | 6,65 | 6,81 | -0,12% | 421.083,00 |
| 29.04.2025 | 6,85 | 7,04 | 6,77 | 6,82 | -0,47% | 697.784,00 |
| 28.04.2025 | 6,79 | 6,88 | 6,72 | 6,85 | 1,30% | 722.840,00 |
| 25.04.2025 | 6,66 | 6,81 | 6,63 | 6,76 | 2,08% | 663.443,00 |
| 24.04.2025 | 6,61 | 6,65 | 6,48 | 6,62 | 0,91% | 465.792,00 |
| 23.04.2025 | 6,41 | 6,74 | 6,41 | 6,56 | 2,88% | 981.194,00 |
| 22.04.2025 | 6,25 | 6,41 | 6,18 | 6,38 | 1,59% | 300.131,00 |
| 17.04.2025 | 6,27 | 6,35 | 6,20 | 6,28 | 1,10% | 275.769,00 |
| 16.04.2025 | 6,30 | 6,33 | 6,15 | 6,21 | -1,30% | 420.949,00 |
| 15.04.2025 | 6,29 | 6,37 | 6,21 | 6,29 | 0,13% | 498.157,00 |
| 14.04.2025 | 6,20 | 6,31 | 6,11 | 6,28 | 1,45% | 548.230,00 |
| 11.04.2025 | 6,22 | 6,30 | 5,92 | 6,19 | 0,06% | 607.204,00 |
| 10.04.2025 | 6,55 | 6,55 | 6,02 | 6,19 | -4,03% | 787.730,00 |
| 09.04.2025 | 5,73 | 6,55 | 5,68 | 6,45 | 11,44% | 1.492.298,00 |
| 08.04.2025 | 6,00 | 6,18 | 5,70 | 5,79 | -3,21% | 1.331.837,00 |
| 07.04.2025 | 5,40 | 6,23 | 5,20 | 5,98 | 3,10% | 2.598.185,00 |
| 04.04.2025 | 6,25 | 6,26 | 5,59 | 5,80 | -7,35% | 2.494.132,00 |
| 03.04.2025 | 6,25 | 6,49 | 6,20 | 6,26 | -4,19% | 813.821,00 |
| 02.04.2025 | 6,47 | 6,56 | 6,37 | 6,53 | 1,21% | 460.821,00 |
| 01.04.2025 | 6,34 | 6,60 | 6,33 | 6,46 | 1,51% | 928.294,00 |
| 31.03.2025 | 6,65 | 6,65 | 6,19 | 6,36 | -4,90% | 1.871.608,00 |
| 28.03.2025 | 7,11 | 7,13 | 6,55 | 6,69 | -6,17% | 1.360.009,00 |
| 27.03.2025 | 7,14 | 7,26 | 7,03 | 7,13 | -0,36% | 981.925,00 |
| 26.03.2025 | 7,47 | 7,48 | 7,14 | 7,15 | -3,48% | 654.767,00 |
| 25.03.2025 | 7,21 | 7,51 | 7,19 | 7,41 | 2,40% | 576.116,00 |
| 24.03.2025 | 7,30 | 7,39 | 7,16 | 7,24 | -0,17% | 890.777,00 |
| 21.03.2025 | 7,25 | 7,35 | 7,07 | 7,25 | -0,25% | 977.404,00 |
| 20.03.2025 | 7,50 | 7,54 | 7,24 | 7,27 | -2,57% | 607.165,00 |
| 19.03.2025 | 7,09 | 7,49 | 7,09 | 7,46 | 5,55% | 2.052.525,00 |
| 18.03.2025 | 6,94 | 7,10 | 6,87 | 7,07 | 1,93% | 660.152,00 |
| 17.03.2025 | 6,81 | 6,93 | 6,78 | 6,93 | 1,76% | 532.461,00 |
| 14.03.2025 | 6,69 | 6,87 | 6,61 | 6,81 | 2,47% | 691.994,00 |
| 13.03.2025 | 6,66 | 6,80 | 6,60 | 6,65 | -0,42% | 532.752,00 |
| 12.03.2025 | 6,79 | 6,79 | 6,59 | 6,68 | -1,21% | 890.610,00 |
| 11.03.2025 | 7,02 | 7,05 | 6,60 | 6,76 | -3,57% | 1.314.380,00 |
| 10.03.2025 | 7,23 | 7,31 | 6,92 | 7,01 | -3,97% | 537.378,00 |
| 07.03.2025 | 7,17 | 7,30 | 7,04 | 7,30 | 1,59% | 569.993,00 |
| 06.03.2025 | 7,18 | 7,49 | 7,09 | 7,19 | -0,22% | 1.073.221,00 |
| 05.03.2025 | 6,85 | 7,32 | 6,81 | 7,20 | 5,14% | 1.420.004,00 |