5,814€
-7,12%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 6,25 | 6,26 | 5,59 | 5,81 | -7,12% | 2.487.832,00 |
| 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 |
| 04.03.2025 | 7,03 | 7,04 | 6,64 | 6,85 | -2,42% | 885.767,00 |
| 03.03.2025 | 6,98 | 7,23 | 6,86 | 7,02 | 0,31% | 776.874,00 |
| 28.02.2025 | 7,02 | 7,08 | 6,90 | 7,00 | -0,71% | 560.179,00 |
| 27.02.2025 | 7,12 | 7,19 | 7,00 | 7,05 | -0,87% | 567.891,00 |
| 26.02.2025 | 7,08 | 7,18 | 6,96 | 7,11 | 0,71% | 1.613.558,00 |
| 25.02.2025 | 6,89 | 7,07 | 6,75 | 7,06 | 2,53% | 916.969,00 |
| 24.02.2025 | 6,68 | 6,94 | 6,55 | 6,89 | 5,29% | 1.197.188,00 |
| 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 |