6,962€
-1,25%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,09 | 7,13 | 6,94 | 6,96 | -1,29% | 256.872,00 |
| 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 |
| 06.05.2026 | 6,49 | 7,01 | 6,40 | 6,84 | 8,16% | 1.892.397,00 |
| 05.05.2026 | 6,21 | 6,38 | 6,21 | 6,32 | 1,64% | 517.599,00 |
| 04.05.2026 | 6,46 | 6,49 | 6,18 | 6,22 | -1,99% | 657.580,00 |
| 30.04.2026 | 6,12 | 6,36 | 6,10 | 6,35 | 2,59% | 1.291.348,00 |
| 29.04.2026 | 6,38 | 6,42 | 6,15 | 6,19 | -2,74% | 1.066.290,00 |
| 28.04.2026 | 6,46 | 6,47 | 6,29 | 6,36 | -1,55% | 837.746,00 |
| 27.04.2026 | 6,46 | 6,54 | 6,39 | 6,46 | -0,92% | 949.730,00 |
| 24.04.2026 | 6,70 | 6,75 | 6,32 | 6,52 | -2,25% | 2.005.175,00 |
| 23.04.2026 | 6,90 | 6,93 | 6,64 | 6,67 | -4,41% | 1.588.634,00 |
| 22.04.2026 | 7,28 | 7,33 | 6,89 | 6,98 | -3,22% | 1.206.959,00 |
| 21.04.2026 | 7,35 | 7,39 | 7,13 | 7,21 | -1,82% | 677.830,00 |
| 20.04.2026 | 7,25 | 7,37 | 7,20 | 7,34 | -2,60% | 782.132,00 |
| 17.04.2026 | 7,19 | 7,62 | 7,10 | 7,54 | 4,75% | 1.370.038,00 |
| 16.04.2026 | 7,32 | 7,35 | 7,14 | 7,20 | -1,13% | 501.454,00 |
| 15.04.2026 | 7,35 | 7,37 | 7,21 | 7,28 | -0,55% | 421.480,00 |
| 14.04.2026 | 7,22 | 7,35 | 7,20 | 7,32 | 1,84% | 528.644,00 |
| 13.04.2026 | 7,00 | 7,19 | 6,92 | 7,19 | -0,22% | 789.129,00 |
| 10.04.2026 | 7,19 | 7,39 | 7,15 | 7,20 | 0,03% | 449.605,00 |
| 09.04.2026 | 7,10 | 7,25 | 6,96 | 7,20 | 0,31% | 596.660,00 |
| 08.04.2026 | 7,11 | 7,46 | 7,11 | 7,18 | 8,13% | 2.150.059,00 |
| 07.04.2026 | 6,75 | 6,81 | 6,48 | 6,64 | -1,72% | 555.063,00 |
| 02.04.2026 | 6,68 | 6,81 | 6,60 | 6,76 | -1,97% | 662.052,00 |
| 01.04.2026 | 6,85 | 6,98 | 6,82 | 6,89 | 1,38% | 760.018,00 |
| 31.03.2026 | 6,56 | 6,85 | 6,50 | 6,80 | 3,63% | 525.745,00 |
| 30.03.2026 | 6,63 | 6,63 | 6,47 | 6,56 | -1,06% | 537.088,00 |
| 27.03.2026 | 6,83 | 6,86 | 6,60 | 6,63 | -3,01% | 555.382,00 |
| 26.03.2026 | 6,84 | 6,88 | 6,75 | 6,84 | -0,23% | 376.446,00 |
| 25.03.2026 | 6,92 | 6,98 | 6,78 | 6,85 | -0,38% | 489.685,00 |
| 24.03.2026 | 6,75 | 6,88 | 6,68 | 6,88 | -0,75% | 609.313,00 |
| 23.03.2026 | 6,50 | 7,01 | 6,35 | 6,93 | 5,35% | 1.247.192,00 |
| 20.03.2026 | 6,75 | 6,81 | 6,50 | 6,58 | -2,17% | 885.171,00 |
| 19.03.2026 | 6,72 | 6,79 | 6,57 | 6,72 | -0,71% | 938.556,00 |
| 18.03.2026 | 6,95 | 6,99 | 6,73 | 6,77 | -1,86% | 941.104,00 |
| 17.03.2026 | 6,74 | 6,92 | 6,69 | 6,90 | 0,44% | 796.797,00 |
| 16.03.2026 | 6,70 | 6,87 | 6,57 | 6,87 | 3,34% | 1.127.613,00 |
| 13.03.2026 | 6,78 | 6,78 | 6,56 | 6,65 | -1,71% | 1.135.287,00 |
| 12.03.2026 | 7,02 | 7,05 | 6,61 | 6,76 | -5,35% | 2.001.715,00 |
| 11.03.2026 | 7,14 | 7,20 | 7,04 | 7,15 | 0,45% | 400.444,00 |
| 10.03.2026 | 7,20 | 7,33 | 7,07 | 7,11 | -2,01% | 849.058,00 |
| 09.03.2026 | 7,03 | 7,26 | 6,87 | 7,26 | -1,14% | 1.546.813,00 |
| 06.03.2026 | 7,46 | 7,49 | 7,20 | 7,34 | -0,35% | 381.671,00 |
| 05.03.2026 | 7,48 | 7,59 | 7,30 | 7,37 | -2,77% | 567.908,00 |
| 04.03.2026 | 7,43 | 7,60 | 7,42 | 7,58 | 4,26% | 1.504.536,00 |
| 03.03.2026 | 7,27 | 7,30 | 6,92 | 7,27 | -1,89% | 2.472.291,00 |
| 02.03.2026 | 6,99 | 7,63 | 6,81 | 7,41 | -7,56% | 2.991.491,00 |
| 27.02.2026 | 8,15 | 8,15 | 7,92 | 8,02 | -1,67% | 348.654,00 |
| 26.02.2026 | 7,91 | 8,19 | 7,87 | 8,15 | 2,85% | 410.315,00 |
| 25.02.2026 | 7,96 | 7,97 | 7,82 | 7,93 | -0,43% | 341.280,00 |
| 24.02.2026 | 8,00 | 8,02 | 7,85 | 7,96 | -0,67% | 594.034,00 |
| 23.02.2026 | 8,13 | 8,22 | 7,89 | 8,01 | -1,60% | 701.490,00 |
| 20.02.2026 | 8,24 | 8,24 | 8,08 | 8,14 | -0,97% | 579.738,00 |
| 19.02.2026 | 8,38 | 8,45 | 8,18 | 8,22 | -2,03% | 846.662,00 |
| 18.02.2026 | 8,60 | 8,60 | 8,25 | 8,39 | -1,59% | 834.657,00 |
| 17.02.2026 | 8,49 | 8,58 | 8,34 | 8,53 | 0,40% | 597.081,00 |