140,500€
1,08%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 138,10 | 141,00 | 137,40 | 140,30 | 0,94% | - |
| 03.12.2024 | 138,80 | 140,50 | 138,60 | 139,00 | 0,65% | - |
| 02.12.2024 | 137,80 | 139,60 | 137,10 | 138,10 | 0,22% | - |
| 29.11.2024 | 135,80 | 138,60 | 135,20 | 137,80 | 1,17% | 12.210,00 |
| 28.11.2024 | 138,40 | 138,40 | 135,80 | 136,20 | -1,59% | 6.753,00 |
| 27.11.2024 | 137,00 | 139,20 | 136,60 | 138,40 | 1,62% | 13.267,00 |
| 26.11.2024 | 137,80 | 138,40 | 135,60 | 136,20 | -1,30% | 15.673,00 |
| 25.11.2024 | 136,60 | 139,00 | 136,00 | 138,00 | 1,47% | 28.314,00 |
| 22.11.2024 | 133,00 | 136,80 | 132,80 | 136,00 | 2,80% | 23.374,00 |
| 21.11.2024 | 130,90 | 132,60 | 128,80 | 132,30 | 1,30% | - |
| 20.11.2024 | 128,60 | 131,60 | 127,60 | 130,60 | 2,03% | 26.958,00 |
| 19.11.2024 | 128,60 | 129,20 | 126,40 | 128,00 | -0,62% | 22.473,00 |
| 18.11.2024 | 129,20 | 131,00 | 127,60 | 128,80 | -1,08% | 33.468,00 |
| 15.11.2024 | 138,40 | 138,40 | 129,20 | 130,20 | -8,05% | 61.201,00 |
| 14.11.2024 | 144,60 | 145,80 | 141,60 | 141,60 | -1,94% | 12.186,00 |
| 13.11.2024 | 144,00 | 146,00 | 141,80 | 144,40 | 0,00% | 18.921,00 |
| 12.11.2024 | 147,40 | 147,40 | 144,40 | 144,40 | -2,43% | 20.068,00 |
| 11.11.2024 | 148,00 | 149,00 | 147,80 | 148,00 | 0,41% | 11.555,00 |
| 08.11.2024 | 145,80 | 148,00 | 145,20 | 147,40 | 1,66% | 16.872,00 |
| 07.11.2024 | 143,80 | 145,80 | 142,40 | 145,00 | -0,82% | 10.699,00 |
| 06.11.2024 | 144,00 | 147,60 | 144,00 | 146,20 | 2,24% | 33.971,00 |
| 05.11.2024 | 142,20 | 145,80 | 142,20 | 143,00 | 0,99% | 14.214,00 |
| 04.11.2024 | 143,20 | 144,40 | 141,20 | 141,60 | -1,26% | 14.695,00 |
| 01.11.2024 | 140,40 | 144,20 | 140,40 | 143,40 | 2,43% | 7.445,00 |
| 31.10.2024 | 141,60 | 141,60 | 138,80 | 140,00 | -1,13% | 12.444,00 |
| 30.10.2024 | 144,00 | 145,60 | 141,20 | 141,60 | -1,39% | 13.983,00 |
| 29.10.2024 | 144,60 | 145,80 | 143,00 | 143,60 | -0,97% | 14.938,00 |
| 28.10.2024 | 143,40 | 145,00 | 142,00 | 145,00 | 0,83% | 10.131,00 |
| 25.10.2024 | 142,60 | 145,60 | 142,00 | 143,80 | 1,13% | 23.929,00 |
| 24.10.2024 | 141,80 | 143,40 | 141,00 | 142,20 | 0,28% | 17.834,00 |
| 23.10.2024 | 139,60 | 141,80 | 139,40 | 141,80 | 1,58% | 10.670,00 |
| 22.10.2024 | 141,60 | 141,60 | 138,00 | 139,60 | -1,97% | 14.706,00 |
| 21.10.2024 | 141,20 | 142,40 | 140,40 | 142,40 | 1,14% | 19.533,00 |
| 18.10.2024 | 140,40 | 140,80 | 138,40 | 140,80 | -0,14% | 13.121,00 |
| 17.10.2024 | 138,80 | 142,00 | 138,40 | 141,00 | 1,44% | 12.969,00 |
| 16.10.2024 | 139,40 | 139,80 | 137,20 | 139,00 | 0,36% | 10.598,00 |
| 15.10.2024 | 138,80 | 140,70 | 136,60 | 138,50 | -0,22% | - |
| 14.10.2024 | 139,20 | 140,00 | 137,80 | 138,80 | 0,29% | 22.073,00 |
| 11.10.2024 | 135,40 | 138,40 | 134,80 | 138,40 | 2,52% | 29.509,00 |
| 10.10.2024 | 134,80 | 136,40 | 134,60 | 135,00 | 0,60% | 12.208,00 |
| 09.10.2024 | 133,60 | 134,60 | 131,80 | 134,20 | 0,90% | 10.991,00 |
| 08.10.2024 | 132,20 | 133,40 | 131,20 | 133,00 | 0,76% | 9.769,00 |
| 07.10.2024 | 133,20 | 133,60 | 131,60 | 132,00 | -0,75% | 9.244,00 |
| 04.10.2024 | 133,00 | 133,60 | 132,00 | 133,00 | 0,15% | 12.841,00 |
| 03.10.2024 | 133,00 | 133,00 | 130,80 | 132,80 | 0,15% | 14.321,00 |
| 02.10.2024 | 134,80 | 134,80 | 131,80 | 132,60 | -1,63% | 18.005,00 |
| 01.10.2024 | 131,20 | 135,40 | 131,20 | 134,80 | 2,74% | 22.027,00 |
| 30.09.2024 | 130,20 | 132,60 | 130,00 | 131,20 | 0,00% | 12.650,00 |
| 27.09.2024 | 132,00 | 132,40 | 130,40 | 131,20 | -0,61% | 19.612,00 |
| 26.09.2024 | 136,40 | 136,40 | 132,00 | 132,00 | -3,23% | 21.600,00 |
| 25.09.2024 | 134,00 | 136,80 | 134,00 | 136,40 | 1,04% | 27.654,00 |
| 24.09.2024 | 133,00 | 136,60 | 130,00 | 135,00 | 1,96% | 66.156,00 |
| 23.09.2024 | 134,40 | 137,60 | 131,60 | 132,40 | -0,15% | 50.991,00 |
| 20.09.2024 | 130,40 | 132,60 | 129,20 | 132,60 | 1,84% | 226.618,00 |
| 19.09.2024 | 130,60 | 131,20 | 129,60 | 130,20 | 0,00% | 33.931,00 |
| 18.09.2024 | 128,00 | 131,40 | 126,00 | 130,20 | -0,31% | 29.343,00 |
| 17.09.2024 | 133,60 | 134,80 | 130,60 | 130,60 | -3,40% | 29.435,00 |
| 16.09.2024 | 132,60 | 137,40 | 132,60 | 135,20 | 2,42% | 34.921,00 |
| 13.09.2024 | 131,00 | 134,20 | 131,00 | 132,00 | 0,61% | 48.856,00 |
| 12.09.2024 | 127,20 | 132,00 | 126,60 | 131,20 | 3,47% | 55.105,00 |
| 11.09.2024 | 126,20 | 127,40 | 124,40 | 126,80 | 0,48% | 20.663,00 |
| 10.09.2024 | 126,20 | 127,60 | 125,60 | 126,20 | -0,32% | 33.980,00 |
| 09.09.2024 | 124,00 | 126,60 | 123,60 | 126,60 | 2,59% | 21.618,00 |
| 06.09.2024 | 123,40 | 125,40 | 122,20 | 123,40 | 0,00% | 12.204,00 |
| 05.09.2024 | 127,00 | 128,60 | 122,60 | 123,40 | -2,37% | 25.616,00 |
| 04.09.2024 | 121,40 | 126,60 | 121,40 | 126,40 | 2,60% | 31.299,00 |
| 03.09.2024 | 121,80 | 124,80 | 121,80 | 123,20 | 0,98% | 41.903,00 |
| 02.09.2024 | 121,00 | 122,00 | 119,80 | 122,00 | 0,83% | 9.747,00 |
| 30.08.2024 | 119,00 | 122,00 | 118,60 | 121,00 | 1,85% | 24.719,00 |
| 29.08.2024 | 116,00 | 119,00 | 116,00 | 118,80 | 2,24% | 9.425,00 |
| 28.08.2024 | 116,40 | 117,60 | 116,20 | 116,20 | -0,17% | 5.449,00 |
| 27.08.2024 | 116,60 | 118,00 | 115,60 | 116,40 | -0,34% | 11.873,00 |
| 26.08.2024 | 117,60 | 118,20 | 116,00 | 116,80 | -0,51% | 5.978,00 |
| 23.08.2024 | 117,40 | 118,20 | 116,20 | 117,40 | 0,00% | 13.661,00 |
| 22.08.2024 | 117,00 | 118,20 | 115,00 | 117,40 | 0,34% | 12.344,00 |
| 21.08.2024 | 113,00 | 117,60 | 113,00 | 117,00 | 3,91% | 26.265,00 |
| 20.08.2024 | 111,60 | 113,60 | 111,40 | 112,60 | 1,44% | 16.181,00 |
| 19.08.2024 | 111,00 | 111,40 | 109,00 | 111,00 | -0,54% | 13.915,00 |
| 16.08.2024 | 113,00 | 113,60 | 111,00 | 111,60 | -0,89% | 8.963,00 |
| 15.08.2024 | 111,80 | 113,00 | 111,40 | 112,60 | 1,08% | 10.201,00 |
| 14.08.2024 | 115,00 | 115,20 | 110,20 | 111,40 | -3,13% | 16.199,00 |
| 13.08.2024 | 114,20 | 116,20 | 112,00 | 115,00 | 0,70% | 20.149,00 |
| 12.08.2024 | 118,00 | 118,00 | 112,60 | 114,20 | -2,39% | 20.509,00 |
| 09.08.2024 | 117,20 | 118,40 | 116,00 | 117,00 | 0,69% | 9.932,00 |
| 08.08.2024 | 114,40 | 117,20 | 113,20 | 116,20 | 1,40% | 15.939,00 |
| 07.08.2024 | 112,00 | 116,40 | 112,00 | 114,60 | 3,43% | 19.024,00 |
| 06.08.2024 | 111,60 | 114,00 | 110,20 | 110,80 | 1,84% | 25.450,00 |
| 05.08.2024 | 118,00 | 118,00 | 106,80 | 108,80 | -10,38% | 98.100,00 |
| 02.08.2024 | 124,00 | 124,00 | 120,40 | 121,40 | -2,10% | 24.283,00 |
| 01.08.2024 | 122,80 | 124,80 | 122,00 | 124,00 | 1,47% | 17.712,00 |
| 31.07.2024 | 123,00 | 124,40 | 121,20 | 122,20 | -0,49% | 22.111,00 |
| 30.07.2024 | 120,80 | 124,80 | 120,80 | 122,80 | 1,82% | 25.855,00 |
| 29.07.2024 | 116,80 | 121,40 | 116,80 | 120,60 | 3,43% | 17.879,00 |
| 26.07.2024 | 114,20 | 116,60 | 113,60 | 116,60 | 2,28% | 22.612,00 |
| 25.07.2024 | 111,00 | 114,60 | 110,80 | 114,00 | 2,33% | 23.195,00 |
| 24.07.2024 | 111,80 | 112,40 | 110,40 | 111,40 | -0,36% | 22.674,00 |
| 23.07.2024 | 110,40 | 112,40 | 110,20 | 111,80 | 1,27% | 8.130,00 |
| 22.07.2024 | 110,00 | 111,20 | 109,20 | 110,40 | 0,55% | 16.465,00 |
| 19.07.2024 | 108,60 | 110,20 | 108,20 | 109,80 | 1,10% | 13.975,00 |
| 18.07.2024 | 112,60 | 112,80 | 108,20 | 108,60 | -3,72% | 12.132,00 |