6,789€
-1,03%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 6,85 | 6,86 | 6,75 | 6,79 | -1,01% | 70.474,00 |
| 29.04.2024 | 6,78 | 6,86 | 6,71 | 6,86 | 1,60% | 346.895,00 |
| 26.04.2024 | 6,73 | 6,83 | 6,73 | 6,75 | 0,57% | 259.852,00 |
| 25.04.2024 | 6,73 | 6,86 | 6,65 | 6,71 | -0,27% | 353.895,00 |
| 24.04.2024 | 6,93 | 6,95 | 6,70 | 6,73 | -2,46% | 479.318,00 |
| 23.04.2024 | 6,94 | 6,99 | 6,83 | 6,90 | -0,23% | 469.804,00 |
| 22.04.2024 | 6,70 | 6,96 | 6,70 | 6,92 | 4,06% | 918.321,00 |
| 19.04.2024 | 6,59 | 6,71 | 6,42 | 6,65 | -1,28% | 778.641,00 |
| 18.04.2024 | 6,63 | 6,77 | 6,60 | 6,73 | 2,50% | 467.019,00 |
| 17.04.2024 | 6,75 | 6,75 | 6,54 | 6,57 | -2,70% | 858.409,00 |
| 16.04.2024 | 7,00 | 7,02 | 6,66 | 6,75 | -3,90% | 1.897.494,00 |
| 15.04.2024 | 7,28 | 7,49 | 6,98 | 7,03 | -4,02% | 1.453.080,00 |
| 12.04.2024 | 7,66 | 7,74 | 7,23 | 7,32 | -4,31% | 1.512.627,00 |
| 11.04.2024 | 7,96 | 7,96 | 7,38 | 7,65 | -3,46% | 1.640.105,00 |
| 10.04.2024 | 7,95 | 7,99 | 7,79 | 7,92 | -0,33% | 1.151.665,00 |
| 09.04.2024 | 7,97 | 8,01 | 7,88 | 7,95 | -0,20% | 1.173.229,00 |
| 08.04.2024 | 7,64 | 7,98 | 7,64 | 7,97 | 4,79% | 1.754.417,00 |
| 05.04.2024 | 7,57 | 7,65 | 7,46 | 7,60 | 0,29% | 632.866,00 |
| 04.04.2024 | 7,50 | 7,75 | 7,41 | 7,58 | 1,74% | 1.003.669,00 |
| 03.04.2024 | 7,46 | 7,59 | 7,32 | 7,45 | 0,43% | 705.903,00 |
| 02.04.2024 | 7,67 | 7,79 | 7,33 | 7,42 | -2,68% | 1.381.723,00 |
| 28.03.2024 | 7,55 | 7,74 | 7,53 | 7,62 | 0,61% | 963.695,00 |
| 27.03.2024 | 7,64 | 7,65 | 7,41 | 7,58 | -0,58% | 1.092.733,00 |
| 26.03.2024 | 7,14 | 7,65 | 7,10 | 7,62 | 7,23% | 3.035.966,00 |
| 25.03.2024 | 6,93 | 7,15 | 6,79 | 7,11 | 3,44% | 1.436.704,00 |
| 22.03.2024 | 6,81 | 6,96 | 6,78 | 6,87 | 0,38% | 540.210,00 |
| 21.03.2024 | 6,73 | 6,97 | 6,72 | 6,84 | 2,76% | 1.069.414,00 |
| 20.03.2024 | 6,55 | 6,73 | 6,47 | 6,66 | 1,46% | 585.439,00 |
| 19.03.2024 | 6,58 | 6,61 | 6,48 | 6,56 | -0,39% | 386.718,00 |
| 18.03.2024 | 6,62 | 6,78 | 6,55 | 6,59 | -0,63% | 562.657,00 |
| 15.03.2024 | 6,60 | 6,72 | 6,60 | 6,63 | 0,03% | 345.144,00 |
| 14.03.2024 | 6,74 | 6,74 | 6,61 | 6,63 | -0,48% | 343.179,00 |
| 13.03.2024 | 6,77 | 6,79 | 6,66 | 6,66 | -1,16% | 379.029,00 |
| 12.03.2024 | 6,78 | 6,82 | 6,63 | 6,74 | -0,15% | 372.533,00 |
| 11.03.2024 | 6,69 | 6,75 | 6,59 | 6,75 | 1,32% | 340.893,00 |
| 08.03.2024 | 6,80 | 6,90 | 6,58 | 6,66 | -2,37% | 895.875,00 |
| 07.03.2024 | 6,70 | 6,89 | 6,64 | 6,82 | 1,82% | 1.842.101,00 |
| 06.03.2024 | 6,44 | 6,72 | 6,34 | 6,70 | 9,33% | 1.703.349,00 |
| 05.03.2024 | 6,28 | 6,32 | 6,03 | 6,13 | -3,07% | 1.064.401,00 |
| 04.03.2024 | 6,44 | 6,47 | 6,20 | 6,32 | -1,13% | 900.612,00 |
| 01.03.2024 | 6,50 | 6,58 | 6,35 | 6,40 | -1,27% | 415.095,00 |
| 29.02.2024 | 6,52 | 6,60 | 6,36 | 6,48 | -0,67% | 718.053,00 |
| 28.02.2024 | 6,63 | 6,69 | 6,50 | 6,52 | -1,66% | 410.688,00 |
| 27.02.2024 | 6,56 | 6,69 | 6,51 | 6,63 | 1,66% | 415.386,00 |
| 26.02.2024 | 6,60 | 6,72 | 6,47 | 6,52 | -1,84% | 606.259,00 |
| 23.02.2024 | 6,92 | 6,92 | 6,58 | 6,65 | -3,99% | 762.758,00 |
| 22.02.2024 | 6,66 | 6,99 | 6,65 | 6,92 | 4,28% | 1.391.579,00 |
| 21.02.2024 | 6,51 | 6,68 | 6,48 | 6,64 | 2,03% | 456.286,00 |
| 20.02.2024 | 6,43 | 6,68 | 6,43 | 6,51 | 0,22% | 417.877,00 |
| 19.02.2024 | 6,53 | 6,57 | 6,41 | 6,49 | 0,50% | 447.016,00 |
| 16.02.2024 | 6,29 | 6,52 | 6,24 | 6,46 | 2,87% | 1.031.200,00 |
| 15.02.2024 | 6,42 | 6,50 | 6,24 | 6,28 | -2,03% | 1.102.674,00 |
| 14.02.2024 | 6,79 | 6,94 | 6,34 | 6,41 | -5,74% | 1.559.158,00 |
| 13.02.2024 | 7,15 | 7,38 | 6,31 | 6,80 | 0,00% | 3.773.203,00 |
| 12.02.2024 | 6,53 | 6,95 | 6,51 | 6,80 | 3,82% | 1.379.414,00 |
| 09.02.2024 | 6,41 | 6,55 | 6,36 | 6,55 | 2,12% | 332.804,00 |
| 08.02.2024 | 6,38 | 6,58 | 6,34 | 6,41 | 0,98% | 548.768,00 |
| 07.02.2024 | 6,35 | 6,39 | 6,25 | 6,35 | -0,09% | 422.596,00 |
| 06.02.2024 | 6,16 | 6,40 | 6,07 | 6,36 | 3,18% | 461.053,00 |
| 05.02.2024 | 6,18 | 6,34 | 6,11 | 6,16 | -0,39% | 365.901,00 |
| 02.02.2024 | 6,27 | 6,36 | 6,15 | 6,19 | -1,21% | 396.185,00 |
| 01.02.2024 | 6,35 | 6,39 | 6,15 | 6,26 | -1,91% | 550.313,00 |
| 31.01.2024 | 6,42 | 6,47 | 6,35 | 6,38 | -0,72% | 460.593,00 |
| 30.01.2024 | 6,55 | 6,58 | 6,43 | 6,43 | -2,04% | 337.660,00 |
| 29.01.2024 | 6,63 | 6,66 | 6,45 | 6,56 | -0,94% | 325.311,00 |
| 26.01.2024 | 6,69 | 6,78 | 6,60 | 6,63 | -1,25% | 358.168,00 |
| 25.01.2024 | 6,54 | 6,74 | 6,50 | 6,71 | 2,73% | 460.251,00 |
| 24.01.2024 | 6,39 | 6,58 | 6,39 | 6,53 | 2,67% | 474.470,00 |
| 23.01.2024 | 6,43 | 6,48 | 6,32 | 6,36 | -0,84% | 294.445,00 |
| 22.01.2024 | 6,40 | 6,46 | 6,37 | 6,42 | 0,28% | 229.926,00 |
| 19.01.2024 | 6,49 | 6,57 | 6,32 | 6,40 | -0,53% | 507.721,00 |
| 18.01.2024 | 6,14 | 6,48 | 6,13 | 6,43 | 4,76% | 618.495,00 |
| 17.01.2024 | 6,10 | 6,15 | 6,00 | 6,14 | 0,03% | 638.627,00 |
| 16.01.2024 | 6,42 | 6,44 | 6,10 | 6,14 | -5,04% | 889.491,00 |
| 15.01.2024 | 6,45 | 6,47 | 6,27 | 6,46 | 0,65% | 654.626,00 |
| 12.01.2024 | 6,73 | 6,74 | 6,42 | 6,42 | -4,24% | 1.004.845,00 |
| 11.01.2024 | 6,82 | 6,88 | 6,65 | 6,71 | -0,50% | 428.405,00 |
| 10.01.2024 | 6,82 | 6,82 | 6,70 | 6,74 | -1,14% | 315.180,00 |
| 09.01.2024 | 6,85 | 6,93 | 6,80 | 6,82 | -1,10% | 220.218,00 |
| 08.01.2024 | 6,71 | 6,90 | 6,65 | 6,89 | 1,38% | 419.666,00 |
| 05.01.2024 | 6,98 | 6,99 | 6,61 | 6,80 | -2,94% | 1.113.902,00 |
| 04.01.2024 | 7,05 | 7,13 | 6,93 | 7,01 | -0,26% | 600.707,00 |
| 03.01.2024 | 7,15 | 7,22 | 6,98 | 7,02 | -1,84% | 1.307.698,00 |
| 02.01.2024 | 7,08 | 7,28 | 7,06 | 7,16 | 1,22% | 818.682,00 |
| 29.12.2023 | 7,13 | 7,16 | 7,05 | 7,07 | -0,62% | 498.700,00 |
| 28.12.2023 | 7,09 | 7,20 | 7,09 | 7,11 | 0,34% | 460.131,00 |
| 27.12.2023 | 7,09 | 7,15 | 7,05 | 7,09 | 0,14% | 380.883,00 |
| 22.12.2023 | 7,08 | 7,15 | 7,05 | 7,08 | -0,45% | 541.857,00 |
| 21.12.2023 | 7,01 | 7,14 | 6,99 | 7,11 | 1,60% | 462.715,00 |
| 20.12.2023 | 7,06 | 7,16 | 7,00 | 7,00 | -1,27% | 463.498,00 |
| 19.12.2023 | 7,00 | 7,14 | 6,96 | 7,09 | 1,40% | 536.723,00 |
| 18.12.2023 | 7,03 | 7,09 | 6,95 | 6,99 | -0,85% | 465.684,00 |
| 15.12.2023 | 7,18 | 7,22 | 6,97 | 7,05 | -1,92% | 916.408,00 |
| 14.12.2023 | 7,20 | 7,25 | 7,04 | 7,19 | 1,27% | 1.190.766,00 |
| 13.12.2023 | 7,30 | 7,30 | 6,92 | 7,10 | -2,45% | 1.504.306,00 |
| 12.12.2023 | 7,02 | 7,30 | 6,97 | 7,28 | 3,97% | 1.643.798,00 |
| 11.12.2023 | 7,30 | 7,38 | 6,82 | 7,00 | -3,58% | 2.567.158,00 |
| 08.12.2023 | 7,08 | 7,30 | 7,06 | 7,26 | 2,43% | 2.535.855,00 |
| 07.12.2023 | 6,85 | 7,19 | 6,79 | 7,09 | 3,47% | 2.690.870,00 |
| 06.12.2023 | 5,97 | 6,89 | 5,97 | 6,85 | 15,13% | 5.550.933,00 |