6,547€
-1,04%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 6,62 | 6,67 | 6,51 | 6,54 | -1,15% | 1.058.600,00 |
| 20.02.2025 | 6,63 | 6,74 | 6,56 | 6,62 | -0,06% | 1.318.621,00 |
| 19.02.2025 | 7,12 | 7,18 | 6,58 | 6,62 | -6,89% | 2.549.200,00 |
| 18.02.2025 | 7,20 | 7,25 | 7,10 | 7,11 | -1,09% | 990.163,00 |
| 17.02.2025 | 7,11 | 7,25 | 7,07 | 7,19 | 1,21% | 1.092.988,00 |
| 14.02.2025 | 7,20 | 7,29 | 7,10 | 7,10 | -1,66% | 954.862,00 |
| 13.02.2025 | 7,36 | 7,46 | 7,19 | 7,22 | -1,71% | 1.481.129,00 |
| 12.02.2025 | 7,61 | 7,62 | 7,08 | 7,35 | -3,42% | 3.050.939,00 |
| 11.02.2025 | 8,75 | 8,75 | 7,51 | 7,61 | -10,60% | 4.346.964,00 |
| 10.02.2025 | 8,41 | 8,55 | 8,35 | 8,51 | 0,71% | 631.655,00 |
| 07.02.2025 | 8,35 | 8,53 | 8,34 | 8,45 | 1,08% | 931.581,00 |
| 06.02.2025 | 8,09 | 8,42 | 8,09 | 8,36 | 3,21% | 878.977,00 |
| 05.02.2025 | 8,14 | 8,15 | 7,94 | 8,10 | -1,22% | 325.959,00 |
| 04.02.2025 | 8,04 | 8,22 | 7,99 | 8,20 | 2,89% | 512.166,00 |
| 03.02.2025 | 8,10 | 8,11 | 7,81 | 7,97 | -2,50% | 736.736,00 |
| 31.01.2025 | 8,12 | 8,32 | 8,12 | 8,17 | 0,62% | 524.000,00 |
| 30.01.2025 | 8,00 | 8,19 | 7,98 | 8,12 | 1,52% | 327.316,00 |
| 29.01.2025 | 8,10 | 8,10 | 7,98 | 8,00 | -0,79% | 335.398,00 |
| 28.01.2025 | 7,85 | 8,10 | 7,82 | 8,07 | 2,73% | 383.369,00 |
| 27.01.2025 | 7,89 | 7,96 | 7,74 | 7,85 | -0,73% | 381.540,00 |
| 24.01.2025 | 7,83 | 8,03 | 7,83 | 7,91 | 0,30% | 455.448,00 |
| 23.01.2025 | 7,87 | 7,93 | 7,75 | 7,89 | 0,00% | 378.064,00 |
| 22.01.2025 | 8,16 | 8,20 | 7,83 | 7,89 | -3,59% | 758.880,00 |
| 21.01.2025 | 7,74 | 8,19 | 7,70 | 8,18 | 5,01% | 851.349,00 |
| 20.01.2025 | 7,60 | 7,79 | 7,55 | 7,79 | 2,47% | 746.060,00 |
| 17.01.2025 | 7,55 | 7,63 | 7,49 | 7,60 | 1,09% | 370.134,00 |
| 16.01.2025 | 7,65 | 7,75 | 7,47 | 7,52 | -2,03% | 657.873,00 |
| 15.01.2025 | 7,57 | 7,68 | 7,52 | 7,68 | 1,43% | 367.136,00 |
| 14.01.2025 | 7,59 | 7,66 | 7,52 | 7,57 | 0,13% | 242.769,00 |
| 13.01.2025 | 7,62 | 7,65 | 7,44 | 7,56 | -1,20% | 595.313,00 |
| 10.01.2025 | 7,85 | 7,88 | 7,61 | 7,65 | -2,55% | 408.904,00 |
| 09.01.2025 | 7,95 | 7,95 | 7,70 | 7,85 | -1,33% | 407.020,00 |
| 08.01.2025 | 8,10 | 8,14 | 7,88 | 7,96 | -1,46% | 577.772,00 |
| 07.01.2025 | 8,14 | 8,24 | 8,06 | 8,07 | -0,88% | 245.269,00 |
| 06.01.2025 | 8,11 | 8,21 | 7,96 | 8,15 | 0,20% | 470.051,00 |
| 03.01.2025 | 8,36 | 8,39 | 8,09 | 8,13 | -2,70% | 564.501,00 |
| 02.01.2025 | 8,33 | 8,41 | 8,24 | 8,36 | -0,02% | 339.867,00 |
| 30.12.2024 | 8,32 | 8,41 | 8,31 | 8,36 | 0,22% | 253.832,00 |
| 27.12.2024 | 8,55 | 8,60 | 8,29 | 8,34 | -2,18% | 487.461,00 |
| 23.12.2024 | 8,45 | 8,68 | 8,44 | 8,53 | 0,47% | 938.882,00 |
| 20.12.2024 | 8,20 | 8,51 | 8,13 | 8,49 | 3,19% | 858.636,00 |
| 19.12.2024 | 8,12 | 8,28 | 8,05 | 8,22 | 1,03% | 769.510,00 |
| 18.12.2024 | 8,39 | 8,46 | 8,11 | 8,14 | -3,07% | 641.014,00 |
| 17.12.2024 | 8,52 | 8,69 | 8,32 | 8,40 | -1,52% | 944.644,00 |
| 16.12.2024 | 8,53 | 8,58 | 8,40 | 8,53 | -0,47% | 717.222,00 |
| 13.12.2024 | 8,61 | 8,66 | 8,50 | 8,57 | -0,33% | 1.120.295,00 |
| 12.12.2024 | 8,72 | 8,87 | 8,38 | 8,60 | -0,85% | 2.514.372,00 |
| 11.12.2024 | 8,54 | 8,77 | 7,78 | 8,67 | 2,63% | 4.012.491,00 |
| 10.12.2024 | 8,56 | 8,61 | 8,35 | 8,45 | -1,31% | 1.266.754,00 |
| 09.12.2024 | 8,46 | 8,72 | 8,45 | 8,56 | 1,90% | 1.892.110,00 |
| 06.12.2024 | 8,37 | 8,52 | 8,34 | 8,40 | 0,99% | 2.165.427,00 |
| 05.12.2024 | 7,88 | 8,37 | 7,88 | 8,32 | 5,48% | 2.211.903,00 |
| 04.12.2024 | 7,80 | 7,97 | 7,79 | 7,89 | 0,97% | 1.031.794,00 |
| 03.12.2024 | 7,52 | 7,84 | 7,52 | 7,81 | 3,50% | 1.280.947,00 |
| 02.12.2024 | 7,45 | 7,55 | 7,35 | 7,55 | 0,37% | 560.867,00 |
| 29.11.2024 | 7,50 | 7,58 | 7,48 | 7,52 | -0,16% | 184.184,00 |
| 28.11.2024 | 7,39 | 7,58 | 7,39 | 7,53 | 1,43% | 352.456,00 |
| 27.11.2024 | 7,43 | 7,49 | 7,36 | 7,42 | -0,24% | 241.333,00 |
| 26.11.2024 | 7,60 | 7,69 | 7,43 | 7,44 | -2,95% | 442.126,00 |
| 25.11.2024 | 7,41 | 7,72 | 7,41 | 7,67 | 3,31% | 581.247,00 |
| 22.11.2024 | 7,43 | 7,53 | 7,39 | 7,42 | -0,64% | 347.740,00 |
| 21.11.2024 | 7,37 | 7,59 | 7,26 | 7,47 | 0,54% | 786.245,00 |
| 20.11.2024 | 7,44 | 7,53 | 7,34 | 7,43 | -0,16% | 304.984,00 |
| 19.11.2024 | 7,63 | 7,72 | 7,36 | 7,44 | -2,34% | 819.498,00 |
| 18.11.2024 | 7,77 | 7,77 | 7,56 | 7,62 | -1,65% | 327.024,00 |
| 15.11.2024 | 7,60 | 7,79 | 7,55 | 7,75 | 1,63% | 473.145,00 |
| 14.11.2024 | 7,50 | 7,66 | 7,50 | 7,62 | 1,11% | 361.433,00 |
| 13.11.2024 | 7,67 | 7,72 | 7,50 | 7,54 | -2,46% | 821.299,00 |
| 12.11.2024 | 7,87 | 7,93 | 7,60 | 7,73 | -2,18% | 1.056.095,00 |
| 11.11.2024 | 7,95 | 7,98 | 7,87 | 7,90 | 0,56% | 946.745,00 |
| 08.11.2024 | 7,93 | 7,99 | 7,81 | 7,86 | -0,78% | 732.744,00 |
| 07.11.2024 | 7,75 | 7,93 | 7,71 | 7,92 | 3,10% | 687.579,00 |
| 06.11.2024 | 7,64 | 8,04 | 7,60 | 7,68 | 0,31% | 2.342.615,00 |
| 05.11.2024 | 7,67 | 7,75 | 7,56 | 7,66 | 0,31% | 628.317,00 |
| 04.11.2024 | 7,60 | 7,70 | 7,57 | 7,63 | 0,10% | 486.328,00 |
| 01.11.2024 | 7,57 | 7,69 | 7,48 | 7,63 | -0,08% | 628.942,00 |
| 31.10.2024 | 7,51 | 7,72 | 7,32 | 7,63 | 0,66% | 985.785,00 |
| 30.10.2024 | 7,71 | 7,76 | 7,51 | 7,58 | -1,86% | 755.205,00 |
| 29.10.2024 | 7,84 | 7,90 | 7,66 | 7,73 | -1,83% | 843.379,00 |
| 28.10.2024 | 7,77 | 7,96 | 7,75 | 7,87 | 3,04% | 1.254.664,00 |
| 25.10.2024 | 7,59 | 7,80 | 7,57 | 7,64 | 0,77% | 958.494,00 |
| 24.10.2024 | 7,73 | 7,88 | 7,49 | 7,58 | -1,48% | 1.947.480,00 |
| 23.10.2024 | 7,55 | 7,77 | 7,53 | 7,69 | 1,91% | 1.521.509,00 |
| 22.10.2024 | 7,40 | 7,55 | 7,39 | 7,55 | 2,33% | 970.014,00 |
| 21.10.2024 | 7,32 | 7,48 | 7,30 | 7,38 | 0,93% | 671.328,00 |
| 18.10.2024 | 7,34 | 7,37 | 7,28 | 7,31 | -0,27% | 647.863,00 |
| 17.10.2024 | 7,22 | 7,37 | 7,17 | 7,33 | 1,92% | 1.322.092,00 |
| 16.10.2024 | 7,00 | 7,23 | 7,00 | 7,19 | 3,10% | 1.325.566,00 |
| 15.10.2024 | 6,85 | 7,08 | 6,85 | 6,98 | 1,84% | 1.017.684,00 |
| 14.10.2024 | 6,85 | 6,89 | 6,74 | 6,85 | -0,20% | 750.027,00 |
| 11.10.2024 | 6,86 | 6,90 | 6,80 | 6,86 | 0,23% | 389.201,00 |
| 10.10.2024 | 6,83 | 6,88 | 6,76 | 6,85 | 0,26% | 448.908,00 |
| 09.10.2024 | 6,72 | 6,84 | 6,69 | 6,83 | 1,07% | 435.315,00 |
| 08.10.2024 | 6,62 | 6,76 | 6,55 | 6,76 | 2,18% | 417.112,00 |
| 07.10.2024 | 6,63 | 6,69 | 6,51 | 6,61 | 0,55% | 576.411,00 |
| 04.10.2024 | 6,44 | 6,62 | 6,38 | 6,58 | 2,59% | 664.392,00 |
| 03.10.2024 | 6,39 | 6,54 | 6,35 | 6,41 | 0,03% | 336.492,00 |
| 02.10.2024 | 6,61 | 6,68 | 6,31 | 6,41 | -3,17% | 1.371.373,00 |
| 01.10.2024 | 6,83 | 6,94 | 6,60 | 6,62 | -3,58% | 1.640.187,00 |
| 30.09.2024 | 7,03 | 7,07 | 6,78 | 6,87 | -1,66% | 820.704,00 |