6,324€
2,33%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 8,45 | 8,62 | 8,41 | 8,50 | 0,66% | 454.499,00 |
| 13.02.2026 | 8,40 | 8,54 | 8,33 | 8,44 | 0,24% | 428.187,00 |
| 12.02.2026 | 8,36 | 8,60 | 8,32 | 8,42 | 0,98% | 984.930,00 |
| 11.02.2026 | 8,91 | 8,93 | 8,22 | 8,34 | -6,55% | 1.772.698,00 |
| 10.02.2026 | 9,29 | 9,41 | 8,65 | 8,92 | -5,49% | 2.545.637,00 |
| 09.02.2026 | 9,35 | 9,56 | 9,32 | 9,44 | 1,53% | 829.112,00 |
| 06.02.2026 | 9,16 | 9,36 | 9,10 | 9,30 | 1,48% | 531.780,00 |
| 05.02.2026 | 9,25 | 9,34 | 9,07 | 9,16 | -0,95% | 468.886,00 |
| 04.02.2026 | 9,02 | 9,33 | 9,02 | 9,25 | 2,19% | 666.366,00 |
| 03.02.2026 | 9,32 | 9,37 | 8,99 | 9,05 | -2,56% | 741.562,00 |
| 02.02.2026 | 9,00 | 9,31 | 8,91 | 9,29 | 2,97% | 865.763,00 |
| 30.01.2026 | 9,00 | 9,19 | 8,96 | 9,02 | 0,47% | 634.298,00 |
| 29.01.2026 | 8,97 | 9,04 | 8,89 | 8,98 | 0,34% | 581.129,00 |
| 28.01.2026 | 9,11 | 9,15 | 8,87 | 8,95 | -1,65% | 682.705,00 |
| 27.01.2026 | 9,22 | 9,23 | 9,00 | 9,10 | -0,94% | 544.627,00 |
| 26.01.2026 | 9,10 | 9,27 | 9,00 | 9,19 | 1,06% | 382.341,00 |
| 23.01.2026 | 9,26 | 9,29 | 9,05 | 9,09 | -1,69% | 291.284,00 |
| 22.01.2026 | 8,98 | 9,30 | 8,95 | 9,25 | 2,96% | 961.966,00 |
| 21.01.2026 | 8,65 | 8,99 | 8,65 | 8,98 | 3,48% | 449.123,00 |
| 20.01.2026 | 8,80 | 8,88 | 8,62 | 8,68 | -1,72% | 608.525,00 |
| 19.01.2026 | 8,80 | 8,99 | 8,65 | 8,83 | -2,21% | 950.987,00 |
| 16.01.2026 | 8,99 | 9,09 | 8,93 | 9,03 | 0,89% | 516.272,00 |
| 15.01.2026 | 9,08 | 9,10 | 8,95 | 8,95 | -0,97% | 441.488,00 |
| 14.01.2026 | 9,14 | 9,24 | 8,99 | 9,04 | -0,68% | 620.591,00 |
| 13.01.2026 | 9,25 | 9,28 | 9,09 | 9,10 | -1,69% | 413.803,00 |
| 12.01.2026 | 9,33 | 9,36 | 9,11 | 9,26 | -1,32% | 652.180,00 |
| 09.01.2026 | 9,31 | 9,50 | 9,28 | 9,38 | 0,67% | 862.410,00 |
| 08.01.2026 | 9,05 | 9,34 | 9,04 | 9,32 | 2,62% | 1.056.501,00 |
| 07.01.2026 | 9,27 | 9,27 | 8,95 | 9,08 | -2,37% | 1.228.884,00 |
| 06.01.2026 | 8,98 | 9,34 | 8,98 | 9,30 | 3,47% | 894.573,00 |
| 05.01.2026 | 8,90 | 9,11 | 8,85 | 8,99 | -0,35% | 853.938,00 |
| 02.01.2026 | 9,00 | 9,08 | 8,89 | 9,02 | 0,65% | 622.650,00 |
| 30.12.2025 | 8,86 | 8,99 | 8,84 | 8,96 | 1,13% | 492.278,00 |
| 29.12.2025 | 9,18 | 9,25 | 8,73 | 8,86 | -3,88% | 1.179.961,00 |
| 23.12.2025 | 9,41 | 9,44 | 9,17 | 9,22 | -1,96% | 546.982,00 |
| 22.12.2025 | 9,16 | 9,45 | 9,16 | 9,40 | 2,69% | 1.143.401,00 |
| 19.12.2025 | 9,07 | 9,22 | 8,97 | 9,16 | 0,79% | 1.071.208,00 |
| 18.12.2025 | 8,90 | 9,14 | 8,85 | 9,09 | 2,27% | 856.468,00 |
| 17.12.2025 | 8,97 | 9,04 | 8,88 | 8,88 | -0,96% | 483.453,00 |
| 16.12.2025 | 8,85 | 9,13 | 8,63 | 8,97 | 1,24% | 1.324.663,00 |
| 15.12.2025 | 8,22 | 8,88 | 8,22 | 8,86 | 8,23% | 2.170.741,00 |
| 12.12.2025 | 8,20 | 8,26 | 7,99 | 8,19 | 0,29% | 709.312,00 |
| 11.12.2025 | 8,08 | 8,18 | 7,79 | 8,16 | 0,39% | 1.055.880,00 |
| 10.12.2025 | 8,47 | 8,50 | 7,98 | 8,13 | -4,35% | 1.580.715,00 |
| 09.12.2025 | 8,35 | 8,55 | 8,18 | 8,50 | 1,60% | 1.010.982,00 |
| 08.12.2025 | 8,35 | 8,48 | 8,21 | 8,37 | 0,19% | 800.498,00 |
| 05.12.2025 | 8,30 | 8,38 | 8,23 | 8,35 | 1,02% | 459.596,00 |
| 04.12.2025 | 8,24 | 8,37 | 8,18 | 8,27 | 0,34% | 376.919,00 |
| 03.12.2025 | 8,19 | 8,24 | 8,10 | 8,24 | 1,05% | 242.622,00 |