10,170€
0,49%
Echtzeit-Aktienkurs TINC Comm. VA
Bid:
Ask:
Aktienkurse zur TINC Comm. VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,97% | - |
| 05.06.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 1,97% | - |
| 04.06.2025 | 10,26 | 10,26 | 10,12 | 10,12 | -1,32% | - |
| 03.06.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -1,12% | - |
| 02.06.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -0,37% | - |
| 30.05.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 0,75% | - |
| 29.05.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -0,19% | - |
| 28.05.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -2,36% | - |
| 27.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,18% | - |
| 26.05.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -1,08% | - |
| 23.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,72% | - |
| 22.05.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,18% | - |
| 21.05.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -0,18% | - |
| 20.05.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,18% | - |
| 19.05.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,54% | - |
| 16.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,18% | - |
| 15.05.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,54% | - |
| 14.05.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,18% | - |
| 13.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,55% | - |
| 12.05.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,18% | - |
| 09.05.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -1,44% | - |
| 08.05.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,09% | - |
| 07.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,92% | - |
| 06.05.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,55% | - |
| 05.05.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 0,56% | - |
| 02.05.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 0,37% | - |
| 30.04.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 0,37% | - |
| 29.04.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 0,56% | - |
| 28.04.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,38% | - |
| 25.04.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,38% | - |
| 24.04.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,96% | - |
| 23.04.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 0,97% | - |
| 22.04.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -0,77% | - |
| 17.04.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 0,19% | - |
| 16.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 0,97% | - |
| 15.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,38% | - |
| 14.04.2025 | 9,81 | 9,81 | 9,81 | 9,81 | 0,39% | - |
| 11.04.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 1,20% | - |
| 10.04.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -2,53% | - |
| 09.04.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 1,98% | - |
| 08.04.2025 | 9,72 | 9,72 | 9,72 | 9,72 | 0,20% | - |
| 07.04.2025 | 9,72 | 9,72 | 9,70 | 9,70 | -2,90% | 275,00 |
| 04.04.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -0,58% | - |
| 03.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -0,38% | - |
| 02.04.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 0,38% | - |
| 01.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -1,14% | - |
| 31.03.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 1,15% | - |
| 28.03.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 0,19% | - |
| 27.03.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -0,57% | - |
| 26.03.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -0,38% | - |
| 25.03.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,00% | - |
| 24.03.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,19% | - |
| 21.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,57% | - |
| 20.03.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,19% | - |
| 19.03.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,00% | - |
| 18.03.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,76% | - |
| 17.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,19% | - |
| 14.03.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 0,38% | - |
| 13.03.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 2,16% | - |
| 12.03.2025 | 9,83 | 9,83 | 9,83 | 9,83 | -0,39% | - |
| 10.03.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 1,39% | - |
| 07.03.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -0,20% | - |
| 06.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -1,17% | - |
| 05.03.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 0,99% | - |
| 04.03.2025 | 9,77 | 9,77 | 9,77 | 9,77 | -0,98% | - |
| 03.03.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -0,97% | - |
| 28.02.2025 | 9,97 | 9,97 | 9,97 | 9,97 | -0,39% | - |
| 27.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 26.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,33% | - |
| 25.02.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,19% | - |
| 24.02.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,75% | - |
| 21.02.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,00% | - |
| 20.02.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,19% | - |
| 19.02.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,75% | - |
| 18.02.2025 | 10,08 | 10,29 | 10,08 | 10,29 | 2,30% | 2,00 |
| 17.02.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 0,19% | - |
| 14.02.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 0,19% | - |
| 13.02.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 0,19% | - |
| 12.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,52% | - |
| 11.02.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,19% | - |
| 10.02.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,38% | - |
| 07.02.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -1,68% | - |
| 06.02.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 3,28% | - |
| 05.02.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -1,15% | - |
| 04.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,55% | - |
| 03.02.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -3,55% | - |
| 31.01.2025 | 10,00 | 10,31 | 10,00 | 10,31 | 2,10% | 125,00 |
| 30.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,58% | - |
| 29.01.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 1,17% | - |
| 28.01.2025 | 9,93 | 9,93 | 9,93 | 9,93 | 4,15% | - |
| 27.01.2025 | 9,53 | 9,53 | 9,53 | 9,53 | -3,98% | - |
| 24.01.2025 | 9,81 | 9,93 | 9,81 | 9,93 | 0,78% | 264,00 |
| 23.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,39% | - |
| 22.01.2025 | 9,89 | 9,89 | 9,89 | 9,89 | -1,16% | - |
| 21.01.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,95% | - |
| 20.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,60% | - |
| 17.01.2025 | 10,16 | 10,37 | 10,16 | 10,37 | 1,70% | 14,00 |
| 16.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,57% | - |
| 15.01.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -1,31% | - |
| 14.01.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 0,95% | - |