6,530€
-1,69%
Echtzeit-Aktienkurs TUI AG NA O.N.
Bid:
Ask:
Aktienkurse zur TUI AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 6,59 | 6,65 | 6,48 | 6,55 | -1,42% | 615.257,00 |
| 22.09.2026 | 6,55 | 6,75 | 6,40 | 6,64 | 1,07% | 743.313,00 |
| 21.09.2026 | 6,50 | 6,64 | 6,44 | 6,57 | 1,99% | 445.580,00 |
| 18.09.2026 | 6,62 | 6,66 | 6,39 | 6,44 | -2,66% | 817.410,00 |
| 17.09.2026 | 6,60 | 6,65 | 6,51 | 6,62 | 0,64% | 702.831,00 |
| 16.09.2026 | 6,53 | 6,58 | 6,45 | 6,58 | 0,77% | 440.517,00 |
| 15.09.2026 | 6,62 | 6,68 | 6,50 | 6,53 | -1,98% | 510.298,00 |
| 14.09.2026 | 6,66 | 6,69 | 6,55 | 6,66 | -0,86% | 703.315,00 |
| 11.09.2026 | 6,73 | 6,80 | 6,64 | 6,72 | -0,44% | 424.309,00 |
| 10.09.2026 | 6,85 | 6,87 | 6,73 | 6,75 | -1,29% | 407.984,00 |
| 09.09.2026 | 6,85 | 6,85 | 6,78 | 6,84 | -0,26% | 337.315,00 |
| 08.09.2026 | 6,85 | 6,91 | 6,78 | 6,85 | -0,17% | 440.407,00 |
| 07.09.2026 | 6,88 | 6,93 | 6,82 | 6,87 | -0,15% | 340.349,00 |
| 04.09.2026 | 6,88 | 6,91 | 6,83 | 6,88 | 0,53% | 533.026,00 |
| 03.09.2026 | 6,85 | 6,89 | 6,78 | 6,84 | -0,61% | 364.950,00 |
| 02.09.2026 | 6,85 | 6,92 | 6,79 | 6,88 | 0,15% | 632.329,00 |
| 01.09.2026 | 7,02 | 7,04 | 6,86 | 6,87 | -2,66% | 692.177,00 |
| 31.08.2026 | 7,17 | 7,17 | 7,03 | 7,06 | -1,73% | 414.436,00 |
| 28.08.2026 | 7,20 | 7,24 | 7,15 | 7,18 | -0,50% | 203.753,00 |
| 27.08.2026 | 7,27 | 7,31 | 7,17 | 7,22 | -0,66% | 706.010,00 |
| 26.08.2026 | 7,15 | 7,34 | 7,10 | 7,27 | 1,68% | 661.294,00 |
| 25.08.2026 | 7,07 | 7,17 | 7,03 | 7,15 | 1,25% | 671.340,00 |
| 24.08.2026 | 6,99 | 7,08 | 6,90 | 7,06 | 1,73% | 471.061,00 |
| 21.08.2026 | 6,95 | 6,99 | 6,90 | 6,94 | 0,23% | 441.454,00 |
| 20.08.2026 | 7,06 | 7,06 | 6,91 | 6,92 | -1,28% | 641.104,00 |
| 19.08.2026 | 7,02 | 7,13 | 7,01 | 7,01 | -0,54% | 536.370,00 |
| 18.08.2026 | 7,12 | 7,16 | 7,04 | 7,05 | -1,23% | 545.731,00 |
| 17.08.2026 | 7,21 | 7,24 | 7,10 | 7,14 | -0,97% | 558.956,00 |
| 14.08.2026 | 7,20 | 7,30 | 7,19 | 7,21 | 0,31% | 405.921,00 |
| 13.08.2026 | 7,27 | 7,33 | 7,16 | 7,19 | -0,66% | 510.694,00 |
| 12.08.2026 | 7,32 | 7,37 | 7,04 | 7,24 | -1,74% | 1.394.352,00 |
| 11.08.2026 | 7,52 | 7,55 | 7,30 | 7,36 | -1,97% | 803.031,00 |
| 10.08.2026 | 7,68 | 7,76 | 7,49 | 7,51 | -2,74% | 493.784,00 |
| 07.08.2026 | 7,70 | 7,77 | 7,62 | 7,72 | -0,13% | 491.613,00 |
| 06.08.2026 | 7,80 | 7,82 | 7,67 | 7,73 | -0,97% | 374.584,00 |
| 05.08.2026 | 7,75 | 7,83 | 7,69 | 7,81 | 1,30% | 437.554,00 |
| 04.08.2026 | 7,78 | 7,79 | 7,49 | 7,71 | -1,26% | 656.238,00 |
| 03.08.2026 | 7,64 | 7,89 | 7,64 | 7,81 | 3,69% | 1.518.037,00 |
| 31.07.2026 | 7,44 | 7,57 | 7,40 | 7,53 | 0,91% | 797.481,00 |
| 30.07.2026 | 7,25 | 7,53 | 7,25 | 7,46 | 2,44% | 919.849,00 |
| 29.07.2026 | 7,20 | 7,41 | 7,16 | 7,28 | -0,19% | 1.072.671,00 |
| 28.07.2026 | 7,19 | 7,36 | 7,16 | 7,30 | 1,64% | 670.428,00 |
| 27.07.2026 | 7,01 | 7,24 | 7,01 | 7,18 | 4,48% | 1.286.037,00 |
| 24.07.2026 | 6,67 | 6,91 | 6,66 | 6,87 | 2,35% | 388.148,00 |
| 23.07.2026 | 6,80 | 6,82 | 6,62 | 6,71 | -1,41% | 535.799,00 |
| 22.07.2026 | 6,82 | 6,87 | 6,72 | 6,81 | -0,15% | 345.049,00 |
| 21.07.2026 | 6,95 | 6,96 | 6,78 | 6,82 | -1,33% | 621.962,00 |
| 20.07.2026 | 6,99 | 7,05 | 6,88 | 6,91 | -2,07% | 424.145,00 |
| 17.07.2026 | 7,05 | 7,08 | 6,97 | 7,06 | -0,20% | 495.265,00 |
| 16.07.2026 | 7,10 | 7,20 | 7,06 | 7,07 | -0,42% | 343.957,00 |
| 15.07.2026 | 7,05 | 7,14 | 7,00 | 7,10 | 0,88% | 412.041,00 |
| 14.07.2026 | 7,02 | 7,07 | 6,89 | 7,04 | -0,28% | 721.163,00 |
| 13.07.2026 | 7,03 | 7,11 | 6,96 | 7,06 | -1,29% | 627.175,00 |
| 10.07.2026 | 7,07 | 7,23 | 7,03 | 7,15 | 1,05% | 482.867,00 |
| 09.07.2026 | 7,05 | 7,12 | 6,89 | 7,08 | 0,40% | 801.924,00 |
| 08.07.2026 | 7,10 | 7,31 | 6,98 | 7,05 | -1,62% | 983.396,00 |
| 07.07.2026 | 7,24 | 7,34 | 7,13 | 7,17 | -1,84% | 650.215,00 |
| 06.07.2026 | 7,21 | 7,50 | 7,21 | 7,30 | 0,61% | 628.240,00 |
| 03.07.2026 | 7,23 | 7,28 | 7,15 | 7,26 | 0,17% | 368.664,00 |
| 02.07.2026 | 7,18 | 7,27 | 7,13 | 7,24 | 1,06% | 540.415,00 |
| 01.07.2026 | 7,25 | 7,34 | 7,05 | 7,17 | -1,13% | 915.043,00 |
| 30.06.2026 | 7,32 | 7,36 | 7,17 | 7,25 | -0,68% | 417.922,00 |
| 29.06.2026 | 7,38 | 7,44 | 7,24 | 7,30 | -1,11% | 385.791,00 |
| 26.06.2026 | 7,62 | 7,72 | 7,32 | 7,38 | -4,48% | 762.317,00 |
| 25.06.2026 | 7,35 | 7,78 | 7,34 | 7,73 | 5,20% | 2.341.702,00 |
| 24.06.2026 | 7,21 | 7,39 | 7,10 | 7,35 | 2,00% | 648.472,00 |
| 23.06.2026 | 7,14 | 7,27 | 7,11 | 7,20 | 0,28% | 429.200,00 |
| 22.06.2026 | 7,13 | 7,24 | 7,11 | 7,18 | 0,76% | 393.718,00 |
| 19.06.2026 | 7,34 | 7,36 | 7,09 | 7,13 | -2,94% | 720.291,00 |
| 18.06.2026 | 7,32 | 7,40 | 7,22 | 7,34 | 1,44% | 776.748,00 |
| 17.06.2026 | 7,30 | 7,41 | 7,18 | 7,24 | -0,33% | 695.704,00 |
| 16.06.2026 | 7,36 | 7,44 | 7,23 | 7,26 | -1,12% | 526.245,00 |
| 15.06.2026 | 7,25 | 7,73 | 7,25 | 7,35 | 3,64% | 2.434.259,00 |
| 12.06.2026 | 6,75 | 7,11 | 6,67 | 7,09 | 5,01% | 1.987.735,00 |
| 11.06.2026 | 6,50 | 6,75 | 6,43 | 6,75 | 3,53% | 1.007.364,00 |
| 10.06.2026 | 6,63 | 6,71 | 6,50 | 6,52 | -2,22% | 467.327,00 |
| 09.06.2026 | 6,74 | 6,83 | 6,57 | 6,67 | -1,71% | 819.887,00 |
| 08.06.2026 | 6,71 | 6,82 | 6,62 | 6,78 | -0,56% | 515.148,00 |
| 05.06.2026 | 6,89 | 6,98 | 6,80 | 6,82 | -1,04% | 490.653,00 |
| 04.06.2026 | 6,82 | 7,00 | 6,78 | 6,89 | 1,14% | 550.151,00 |
| 03.06.2026 | 6,84 | 6,89 | 6,73 | 6,82 | -0,87% | 539.086,00 |
| 02.06.2026 | 7,01 | 7,01 | 6,83 | 6,88 | -2,19% | 823.573,00 |
| 01.06.2026 | 7,12 | 7,13 | 6,79 | 7,03 | -1,54% | 1.444.443,00 |
| 29.05.2026 | 6,95 | 7,22 | 6,91 | 7,14 | 3,33% | 1.695.295,00 |
| 28.05.2026 | 6,82 | 6,97 | 6,75 | 6,91 | -0,97% | 1.033.468,00 |
| 27.05.2026 | 6,72 | 7,00 | 6,72 | 6,98 | 3,81% | 1.559.422,00 |
| 26.05.2026 | 6,83 | 6,85 | 6,69 | 6,72 | -2,13% | 756.741,00 |
| 25.05.2026 | 6,76 | 6,95 | 6,75 | 6,87 | 4,06% | 1.089.961,00 |
| 22.05.2026 | 6,60 | 6,65 | 6,50 | 6,60 | 0,06% | 680.252,00 |
| 21.05.2026 | 6,50 | 6,68 | 6,49 | 6,60 | 1,26% | 1.194.979,00 |
| 20.05.2026 | 6,33 | 6,56 | 6,29 | 6,51 | 2,52% | 868.060,00 |
| 19.05.2026 | 6,41 | 6,55 | 6,34 | 6,35 | -1,34% | 750.376,00 |
| 18.05.2026 | 6,41 | 6,55 | 6,22 | 6,44 | 0,06% | 853.795,00 |
| 15.05.2026 | 6,40 | 6,49 | 6,35 | 6,44 | -0,56% | 657.325,00 |
| 14.05.2026 | 6,52 | 6,67 | 6,42 | 6,47 | -1,31% | 539.689,00 |
| 13.05.2026 | 6,47 | 6,60 | 6,32 | 6,56 | 1,23% | 994.452,00 |
| 12.05.2026 | 6,55 | 6,55 | 6,39 | 6,48 | -2,03% | 589.127,00 |
| 11.05.2026 | 6,60 | 6,66 | 6,54 | 6,61 | -0,42% | 592.363,00 |
| 08.05.2026 | 6,60 | 6,74 | 6,60 | 6,64 | 0,39% | 379.462,00 |
| 07.05.2026 | 6,80 | 6,91 | 6,59 | 6,61 | -3,28% | 704.767,00 |