150,800€
0,40%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 151,60 | 152,00 | 149,80 | 150,60 | 0,27% | 13.797,00 |
| 07.08.2025 | 150,20 | 150,80 | 148,60 | 150,20 | 0,00% | 13.327,00 |
| 06.08.2025 | 152,60 | 153,80 | 149,20 | 150,20 | -1,31% | 17.721,00 |
| 05.08.2025 | 151,20 | 154,80 | 151,20 | 152,20 | 2,15% | 27.067,00 |
| 04.08.2025 | 148,20 | 150,00 | 147,00 | 149,00 | 2,05% | 27.493,00 |
| 01.08.2025 | 146,00 | 147,60 | 141,80 | 146,00 | -1,75% | 19.940,00 |
| 31.07.2025 | 150,00 | 158,40 | 148,60 | 148,60 | 1,78% | 70.659,00 |
| 30.07.2025 | 146,20 | 148,80 | 144,80 | 146,00 | -0,54% | 11.136,00 |
| 29.07.2025 | 142,60 | 147,00 | 142,60 | 146,80 | 3,38% | 22.093,00 |
| 28.07.2025 | 144,20 | 145,40 | 142,00 | 142,00 | -0,28% | 11.590,00 |
| 25.07.2025 | 143,20 | 144,20 | 141,80 | 142,40 | -0,70% | 11.497,00 |
| 24.07.2025 | 142,40 | 145,40 | 142,00 | 143,40 | 1,56% | 18.751,00 |
| 23.07.2025 | 137,60 | 141,20 | 137,60 | 141,20 | 3,82% | 15.184,00 |
| 22.07.2025 | 137,00 | 137,00 | 134,20 | 136,00 | -1,16% | 9.146,00 |
| 21.07.2025 | 138,00 | 139,80 | 136,40 | 137,60 | -0,29% | 10.733,00 |
| 18.07.2025 | 138,80 | 138,80 | 136,60 | 138,00 | -0,14% | 9.325,00 |
| 17.07.2025 | 135,80 | 138,60 | 135,00 | 138,20 | 2,52% | 12.394,00 |
| 16.07.2025 | 136,20 | 137,60 | 134,00 | 134,80 | 0,15% | 11.331,00 |
| 15.07.2025 | 135,40 | 137,80 | 134,40 | 134,60 | -1,32% | 13.682,00 |
| 14.07.2025 | 134,60 | 137,20 | 132,40 | 136,40 | 0,29% | 11.853,00 |
| 11.07.2025 | 136,40 | 137,00 | 135,20 | 136,00 | -1,02% | 11.505,00 |
| 10.07.2025 | 135,40 | 138,00 | 135,40 | 137,40 | 2,23% | 12.977,00 |
| 09.07.2025 | 134,60 | 135,20 | 131,80 | 134,40 | -1,03% | 21.701,00 |
| 08.07.2025 | 136,00 | 137,00 | 134,80 | 135,80 | 0,44% | 11.409,00 |
| 07.07.2025 | 133,20 | 136,20 | 132,60 | 135,20 | 0,90% | 13.861,00 |
| 04.07.2025 | 129,80 | 134,40 | 128,80 | 134,00 | 2,92% | 14.934,00 |
| 03.07.2025 | 132,00 | 132,80 | 130,20 | 130,20 | -1,36% | 15.745,00 |
| 02.07.2025 | 133,60 | 135,40 | 131,80 | 132,00 | -0,90% | 21.201,00 |
| 01.07.2025 | 133,00 | 134,00 | 132,20 | 133,20 | 0,15% | 9.561,00 |
| 30.06.2025 | 135,40 | 135,60 | 132,60 | 133,00 | -1,77% | 11.327,00 |
| 27.06.2025 | 133,80 | 136,80 | 133,80 | 135,40 | 1,65% | 12.348,00 |
| 26.06.2025 | 133,20 | 134,40 | 132,20 | 133,20 | 0,15% | 13.715,00 |
| 25.06.2025 | 132,60 | 135,60 | 131,80 | 133,00 | 1,37% | 15.365,00 |
| 24.06.2025 | 132,00 | 134,00 | 130,80 | 131,20 | 1,23% | 18.405,00 |
| 23.06.2025 | 126,80 | 132,60 | 126,80 | 129,60 | 3,35% | 15.467,00 |
| 20.06.2025 | 125,40 | 129,00 | 125,40 | 125,40 | -0,48% | 19.654,00 |
| 19.06.2025 | 124,00 | 126,60 | 123,20 | 126,00 | 0,80% | 8.618,00 |
| 18.06.2025 | 126,80 | 127,00 | 124,60 | 125,00 | -1,42% | 18.084,00 |
| 17.06.2025 | 128,00 | 129,20 | 125,60 | 126,80 | -1,71% | 16.703,00 |
| 16.06.2025 | 129,80 | 131,20 | 127,60 | 129,00 | -0,92% | 13.840,00 |
| 13.06.2025 | 127,20 | 132,40 | 127,20 | 130,20 | 1,24% | 15.498,00 |
| 12.06.2025 | 129,60 | 130,20 | 127,80 | 128,60 | -1,08% | 9.858,00 |
| 11.06.2025 | 129,40 | 130,40 | 127,40 | 130,00 | 0,00% | 11.093,00 |
| 10.06.2025 | 127,60 | 131,00 | 127,60 | 130,00 | 1,56% | 13.991,00 |
| 09.06.2025 | 129,80 | 130,00 | 127,20 | 128,00 | -1,69% | 8.103,00 |
| 06.06.2025 | 129,00 | 130,60 | 128,80 | 130,20 | 0,77% | 10.668,00 |
| 05.06.2025 | 128,00 | 129,60 | 127,60 | 129,20 | 1,41% | 10.181,00 |
| 04.06.2025 | 125,80 | 128,00 | 124,80 | 127,40 | 1,43% | 9.788,00 |
| 03.06.2025 | 127,20 | 128,00 | 123,80 | 125,60 | -0,95% | 12.796,00 |
| 02.06.2025 | 126,60 | 128,20 | 125,60 | 126,80 | 0,63% | 14.188,00 |
| 30.05.2025 | 123,00 | 126,80 | 121,80 | 126,00 | 2,11% | 15.428,00 |
| 29.05.2025 | 124,80 | 125,40 | 122,80 | 123,40 | 0,16% | 5.690,00 |
| 28.05.2025 | 123,80 | 124,40 | 122,20 | 123,20 | -0,96% | 16.130,00 |
| 27.05.2025 | 123,40 | 125,00 | 123,00 | 124,40 | 0,48% | 8.196,00 |
| 26.05.2025 | 124,20 | 125,40 | 123,80 | 123,80 | 1,14% | 11.234,00 |
| 23.05.2025 | 126,20 | 127,20 | 120,00 | 122,40 | -2,70% | 21.152,00 |
| 22.05.2025 | 127,00 | 127,40 | 125,00 | 125,80 | -1,41% | 10.206,00 |
| 21.05.2025 | 125,80 | 128,60 | 125,80 | 127,60 | 1,27% | 18.001,00 |
| 20.05.2025 | 126,40 | 126,80 | 123,80 | 126,00 | 0,32% | 16.835,00 |
| 19.05.2025 | 123,20 | 126,00 | 122,40 | 125,60 | 1,62% | 19.993,00 |
| 16.05.2025 | 122,60 | 124,00 | 121,80 | 123,60 | 0,98% | 15.384,00 |
| 15.05.2025 | 120,80 | 122,40 | 119,40 | 122,40 | 0,82% | 26.214,00 |
| 14.05.2025 | 123,40 | 123,40 | 120,80 | 121,40 | -1,46% | 10.139,00 |
| 13.05.2025 | 125,00 | 126,20 | 123,00 | 123,20 | 0,00% | 14.002,00 |
| 12.05.2025 | 117,80 | 124,00 | 114,80 | 123,20 | 0,98% | 51.451,00 |
| 09.05.2025 | 119,80 | 123,80 | 119,80 | 122,00 | 1,50% | 19.998,00 |
| 08.05.2025 | 123,20 | 123,40 | 118,80 | 120,20 | -2,28% | 24.035,00 |
| 07.05.2025 | 124,20 | 126,00 | 122,00 | 123,00 | -3,45% | 31.207,00 |
| 06.05.2025 | 133,20 | 134,20 | 127,20 | 127,40 | -4,64% | 26.784,00 |
| 05.05.2025 | 132,80 | 134,80 | 132,20 | 133,60 | 0,60% | 14.595,00 |
| 02.05.2025 | 128,80 | 135,00 | 126,40 | 132,80 | 5,23% | 53.222,00 |
| 30.04.2025 | 120,80 | 128,60 | 120,80 | 126,20 | 4,13% | 28.258,00 |
| 29.04.2025 | 118,60 | 122,80 | 118,40 | 121,20 | 2,19% | 17.521,00 |
| 28.04.2025 | 118,80 | 120,00 | 117,80 | 118,60 | 0,17% | 17.704,00 |
| 25.04.2025 | 117,60 | 119,20 | 116,40 | 118,40 | 1,72% | 20.403,00 |
| 24.04.2025 | 116,00 | 117,40 | 113,60 | 116,40 | 0,52% | 17.480,00 |
| 23.04.2025 | 113,40 | 116,80 | 112,80 | 115,80 | 3,95% | 25.031,00 |
| 22.04.2025 | 110,40 | 111,40 | 108,40 | 111,40 | 1,09% | 15.039,00 |
| 17.04.2025 | 111,60 | 112,20 | 108,80 | 110,20 | -1,25% | 13.535,00 |
| 16.04.2025 | 113,00 | 113,00 | 110,40 | 111,60 | -1,93% | 15.670,00 |
| 15.04.2025 | 111,80 | 114,20 | 110,60 | 113,80 | 2,52% | 24.385,00 |
| 14.04.2025 | 111,40 | 111,40 | 108,80 | 111,00 | 2,59% | 23.547,00 |
| 11.04.2025 | 109,00 | 109,80 | 105,40 | 108,20 | 0,00% | 21.322,00 |
| 10.04.2025 | 115,60 | 116,80 | 106,80 | 108,20 | 4,24% | 45.636,00 |
| 09.04.2025 | 108,00 | 111,00 | 102,80 | 103,80 | -10,05% | 62.778,00 |
| 08.04.2025 | 114,60 | 116,80 | 113,60 | 115,40 | 3,41% | 23.813,00 |
| 07.04.2025 | 109,00 | 116,00 | 104,00 | 111,60 | -4,29% | 71.654,00 |
| 04.04.2025 | 123,60 | 124,00 | 115,40 | 116,60 | -6,57% | 55.038,00 |
| 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% | 30.524,00 |