116,300€
-6,81%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 124,10 | 124,20 | 115,90 | 116,70 | -6,49% | - |
| 03.04.2025 | 125,80 | 129,80 | 124,60 | 124,80 | -0,79% | 23.370,00 |
| 02.04.2025 | 125,60 | 126,60 | 122,00 | 125,80 | -0,94% | 27.331,00 |
| 01.04.2025 | 127,00 | 128,60 | 126,00 | 127,00 | 0,79% | 23.821,00 |
| 31.03.2025 | 128,20 | 128,40 | 125,20 | 126,00 | -2,63% | 29.229,00 |
| 28.03.2025 | 130,60 | 132,20 | 129,40 | 129,40 | -1,07% | 17.212,00 |
| 27.03.2025 | 132,20 | 132,40 | 130,20 | 130,80 | -0,46% | 23.174,00 |
| 26.03.2025 | 134,60 | 134,60 | 130,40 | 131,40 | -3,38% | 26.283,00 |
| 25.03.2025 | 139,60 | 141,60 | 136,00 | 136,00 | -2,58% | 22.855,00 |
| 24.03.2025 | 141,00 | 141,00 | 138,20 | 139,60 | -1,41% | 33.164,00 |
| 21.03.2025 | 140,00 | 141,80 | 138,20 | 141,60 | 1,00% | 869.575,00 |
| 20.03.2025 | 142,00 | 142,60 | 140,00 | 140,20 | -0,99% | 24.177,00 |
| 19.03.2025 | 142,40 | 143,00 | 139,80 | 141,60 | -0,14% | 31.268,00 |
| 18.03.2025 | 142,60 | 144,00 | 141,00 | 141,80 | -0,14% | 35.339,00 |
| 17.03.2025 | 139,00 | 142,80 | 138,60 | 142,00 | 3,20% | 26.516,00 |
| 14.03.2025 | 138,00 | 139,20 | 136,00 | 137,60 | -0,15% | 16.059,00 |
| 13.03.2025 | 138,20 | 139,00 | 136,00 | 137,80 | 0,44% | 40.287,00 |
| 12.03.2025 | 129,80 | 138,80 | 129,80 | 137,20 | 6,19% | 48.150,00 |
| 11.03.2025 | 128,80 | 130,60 | 126,40 | 129,20 | 0,00% | 45.821,00 |
| 10.03.2025 | 143,20 | 143,60 | 128,40 | 129,20 | -11,02% | 46.328,00 |
| 07.03.2025 | 145,60 | 149,20 | 143,20 | 145,20 | -0,95% | 20.034,00 |
| 06.03.2025 | 149,40 | 150,40 | 142,80 | 146,60 | -1,87% | 26.785,00 |
| 05.03.2025 | 149,80 | 150,20 | 147,20 | 149,40 | -0,27% | 40.567,00 |
| 04.03.2025 | 149,60 | 152,80 | 149,20 | 149,80 | 0,13% | 41.549,00 |
| 03.03.2025 | 144,20 | 149,80 | 144,20 | 149,60 | 4,47% | 35.216,00 |
| 28.02.2025 | 140,40 | 143,60 | 140,20 | 143,20 | 1,13% | 22.477,00 |
| 27.02.2025 | 143,80 | 147,80 | 141,40 | 141,60 | -1,39% | 27.174,00 |
| 26.02.2025 | 146,40 | 146,60 | 142,40 | 143,60 | -1,64% | 16.316,00 |
| 25.02.2025 | 145,00 | 148,20 | 145,00 | 146,00 | 1,25% | 19.558,00 |
| 24.02.2025 | 142,00 | 145,20 | 142,00 | 144,20 | 0,56% | 20.423,00 |
| 21.02.2025 | 142,80 | 143,60 | 141,00 | 143,40 | 0,28% | 17.380,00 |
| 20.02.2025 | 143,40 | 143,40 | 141,00 | 143,00 | -0,28% | 18.457,00 |
| 19.02.2025 | 145,40 | 145,40 | 142,60 | 143,40 | -1,65% | 19.092,00 |
| 18.02.2025 | 145,80 | 146,60 | 142,60 | 145,80 | 0,14% | 22.401,00 |
| 17.02.2025 | 145,40 | 148,80 | 144,40 | 145,60 | -0,68% | 18.558,00 |
| 14.02.2025 | 152,20 | 152,80 | 146,20 | 146,60 | -4,06% | 20.666,00 |
| 13.02.2025 | 155,00 | 155,20 | 151,20 | 152,80 | -0,78% | 21.949,00 |
| 12.02.2025 | 154,20 | 154,80 | 153,00 | 154,00 | 0,13% | 8.045,00 |
| 11.02.2025 | 154,00 | 154,80 | 153,00 | 153,80 | -0,13% | 12.141,00 |
| 10.02.2025 | 152,80 | 154,60 | 151,20 | 154,00 | 0,79% | 14.898,00 |
| 07.02.2025 | 148,60 | 155,20 | 148,40 | 152,80 | 2,14% | 37.833,00 |
| 06.02.2025 | 151,80 | 152,40 | 148,60 | 149,60 | -0,93% | 10.335,00 |
| 05.02.2025 | 147,00 | 151,00 | 146,40 | 151,00 | 2,58% | 14.909,00 |
| 04.02.2025 | 148,80 | 149,60 | 146,00 | 147,20 | -0,94% | 17.619,00 |
| 03.02.2025 | 148,20 | 151,00 | 146,00 | 148,60 | -2,75% | 36.237,00 |
| 31.01.2025 | 153,20 | 154,80 | 150,80 | 152,80 | -0,26% | 19.392,00 |
| 30.01.2025 | 154,80 | 156,00 | 152,40 | 153,20 | -0,78% | 18.306,00 |
| 29.01.2025 | 154,40 | 156,00 | 153,60 | 154,40 | 0,65% | 16.269,00 |
| 28.01.2025 | 151,40 | 155,60 | 151,00 | 153,40 | 1,99% | 26.567,00 |
| 27.01.2025 | 148,20 | 151,60 | 147,80 | 150,40 | -0,27% | 28.661,00 |
| 24.01.2025 | 148,00 | 151,80 | 145,80 | 150,80 | 1,62% | 23.038,00 |
| 23.01.2025 | 146,40 | 148,80 | 146,40 | 148,40 | 1,09% | 20.983,00 |
| 22.01.2025 | 146,20 | 148,00 | 145,80 | 146,80 | 0,55% | 26.076,00 |
| 21.01.2025 | 144,20 | 146,00 | 144,00 | 146,00 | 1,11% | 16.023,00 |
| 20.01.2025 | 142,20 | 147,00 | 142,20 | 144,40 | 0,98% | 17.009,00 |
| 17.01.2025 | 148,20 | 149,40 | 142,60 | 143,00 | -3,25% | 25.923,00 |
| 16.01.2025 | 147,40 | 149,20 | 146,80 | 147,80 | 0,54% | 14.621,00 |
| 15.01.2025 | 147,20 | 148,20 | 145,00 | 147,00 | 0,55% | 14.550,00 |
| 14.01.2025 | 148,00 | 149,60 | 145,80 | 146,20 | -1,08% | 16.081,00 |
| 13.01.2025 | 150,40 | 150,40 | 147,80 | 147,80 | -2,38% | 13.571,00 |
| 10.01.2025 | 151,40 | 152,40 | 150,20 | 151,40 | -0,13% | 11.882,00 |
| 09.01.2025 | 149,80 | 153,00 | 149,80 | 151,60 | 1,34% | 17.290,00 |
| 08.01.2025 | 148,00 | 151,20 | 147,80 | 149,60 | 1,08% | 26.881,00 |
| 07.01.2025 | 147,00 | 148,80 | 145,80 | 148,00 | 1,23% | 22.758,00 |
| 06.01.2025 | 149,40 | 149,40 | 145,60 | 146,20 | -2,53% | 21.617,00 |
| 03.01.2025 | 146,40 | 150,00 | 145,20 | 150,00 | 2,60% | 46.644,00 |
| 02.01.2025 | 142,20 | 147,40 | 140,60 | 146,20 | 2,81% | 34.098,00 |
| 31.12.2024 | 139,40 | 142,20 | 139,20 | 142,20 | 1,43% | 11.035,00 |
| 30.12.2024 | 143,00 | 143,40 | 139,80 | 140,20 | -2,23% | 13.701,00 |
| 27.12.2024 | 142,00 | 143,60 | 140,60 | 143,40 | 1,70% | 22.900,00 |
| 24.12.2024 | 141,80 | 141,80 | 140,00 | 141,00 | -0,56% | 5.437,00 |
| 23.12.2024 | 137,40 | 142,00 | 137,40 | 141,80 | 3,20% | 13.365,00 |
| 20.12.2024 | 135,80 | 137,80 | 132,60 | 137,40 | 0,73% | 32.142,00 |
| 19.12.2024 | 136,80 | 138,20 | 135,40 | 136,40 | -1,73% | 21.483,00 |
| 18.12.2024 | 140,80 | 140,80 | 138,40 | 138,80 | -0,86% | 20.878,00 |
| 17.12.2024 | 138,60 | 141,20 | 134,60 | 140,00 | -0,43% | 29.743,00 |
| 16.12.2024 | 138,00 | 141,00 | 137,60 | 140,60 | 2,18% | 16.569,00 |
| 13.12.2024 | 138,40 | 139,00 | 137,20 | 137,60 | -0,43% | 14.712,00 |
| 12.12.2024 | 136,40 | 139,40 | 136,00 | 138,20 | 1,02% | 12.536,00 |
| 11.12.2024 | 134,80 | 137,00 | 134,00 | 136,80 | 1,03% | 22.217,00 |
| 10.12.2024 | 135,20 | 137,80 | 134,20 | 135,40 | 0,00% | 16.218,00 |
| 09.12.2024 | 138,00 | 138,40 | 134,20 | 135,40 | -2,45% | 17.946,00 |
| 06.12.2024 | 137,20 | 139,20 | 136,60 | 138,80 | 1,46% | 27.735,00 |
| 05.12.2024 | 140,80 | 141,20 | 135,20 | 136,80 | -2,84% | 16.291,00 |
| 04.12.2024 | 138,00 | 141,20 | 137,40 | 140,80 | 1,73% | 18.205,00 |
| 03.12.2024 | 139,00 | 140,60 | 138,40 | 138,40 | 0,29% | 19.639,00 |
| 02.12.2024 | 137,00 | 139,60 | 136,80 | 138,00 | 0,15% | 16.528,00 |
| 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 | 3,19% | 23.374,00 |
| 21.11.2024 | 130,80 | 132,60 | 128,60 | 131,80 | 0,92% | 19.572,00 |
| 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 |