200,550€
0,38%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 199,60 | 201,50 | 194,60 | 201,00 | 0,60% | 34.022,00 |
| 13.11.2025 | 202,50 | 204,00 | 198,80 | 199,80 | -1,33% | 25.563,00 |
| 12.11.2025 | 202,00 | 204,00 | 200,50 | 202,50 | 1,45% | 36.841,00 |
| 11.11.2025 | 202,50 | 203,50 | 197,80 | 199,60 | -0,10% | 30.124,00 |
| 10.11.2025 | 207,00 | 207,00 | 198,40 | 199,80 | -1,82% | 35.357,00 |
| 07.11.2025 | 205,50 | 208,50 | 203,00 | 203,50 | 0,49% | 47.196,00 |
| 06.11.2025 | 204,00 | 204,00 | 200,00 | 202,50 | 0,37% | 39.972,00 |
| 05.11.2025 | 198,95 | 203,00 | 196,00 | 201,75 | -4,16% | - |
| 04.11.2025 | 211,50 | 212,00 | 208,00 | 210,50 | -0,24% | 30.668,00 |
| 03.11.2025 | 212,00 | 214,50 | 210,50 | 211,00 | -0,24% | 37.792,00 |
| 31.10.2025 | 224,00 | 224,00 | 208,50 | 211,50 | -4,30% | 63.916,00 |
| 30.10.2025 | 220,00 | 223,00 | 218,00 | 221,00 | 0,45% | 34.885,00 |
| 29.10.2025 | 218,00 | 223,00 | 217,50 | 220,00 | 1,62% | 35.383,00 |
| 28.10.2025 | 228,00 | 228,00 | 213,50 | 216,50 | -5,04% | 61.957,00 |
| 27.10.2025 | 225,00 | 228,00 | 219,50 | 228,00 | -0,44% | 57.056,00 |
| 24.10.2025 | 231,00 | 231,00 | 227,50 | 229,00 | 0,00% | 27.559,00 |
| 23.10.2025 | 226,00 | 230,00 | 226,00 | 229,00 | 0,88% | 27.898,00 |
| 22.10.2025 | 234,00 | 235,00 | 227,00 | 227,00 | -3,20% | 36.547,00 |
| 21.10.2025 | 233,00 | 237,00 | 230,50 | 234,50 | -0,42% | 32.557,00 |
| 20.10.2025 | 232,00 | 237,50 | 232,00 | 235,50 | 2,17% | 32.990,00 |
| 17.10.2025 | 232,00 | 233,50 | 228,00 | 230,50 | -1,91% | 40.941,00 |
| 16.10.2025 | 234,50 | 238,50 | 232,50 | 235,00 | 0,43% | 30.936,00 |
| 15.10.2025 | 235,50 | 236,50 | 232,00 | 234,00 | -0,21% | 41.057,00 |
| 14.10.2025 | 233,00 | 236,00 | 232,50 | 234,50 | -0,21% | 43.497,00 |
| 13.10.2025 | 232,00 | 237,00 | 231,00 | 235,00 | 0,43% | 39.951,00 |
| 10.10.2025 | 236,50 | 237,50 | 234,00 | 234,00 | -2,30% | 47.033,00 |
| 09.10.2025 | 230,50 | 241,00 | 229,00 | 239,50 | 3,23% | 59.959,00 |
| 08.10.2025 | 228,50 | 233,50 | 228,50 | 232,00 | 1,75% | 47.773,00 |
| 07.10.2025 | 224,00 | 228,00 | 222,00 | 228,00 | -0,44% | 76.851,00 |
| 06.10.2025 | 224,00 | 229,00 | 221,00 | 229,00 | 2,00% | 70.195,00 |
| 03.10.2025 | 213,00 | 224,50 | 213,00 | 224,50 | 4,42% | 80.911,00 |
| 02.10.2025 | 209,50 | 215,00 | 209,50 | 215,00 | 2,63% | 64.922,00 |
| 01.10.2025 | 199,80 | 210,00 | 199,20 | 209,50 | 7,22% | 173.189,00 |
| 30.09.2025 | 188,00 | 195,40 | 187,20 | 195,40 | 2,84% | 51.808,00 |
| 29.09.2025 | 171,00 | 190,60 | 171,00 | 190,00 | 19,50% | 148.956,00 |
| 26.09.2025 | 155,60 | 161,20 | 153,00 | 159,00 | 0,25% | 19.556,00 |
| 25.09.2025 | 164,20 | 164,20 | 158,40 | 158,60 | -3,76% | 15.614,00 |
| 24.09.2025 | 165,00 | 165,40 | 163,00 | 164,80 | -0,48% | 11.200,00 |
| 23.09.2025 | 167,40 | 167,40 | 163,80 | 165,60 | -1,43% | 9.519,00 |
| 22.09.2025 | 166,40 | 168,80 | 164,20 | 168,00 | 0,60% | 16.982,00 |
| 19.09.2025 | 165,00 | 167,60 | 165,00 | 167,00 | 1,21% | 75.177,00 |
| 18.09.2025 | 166,00 | 166,20 | 163,80 | 165,00 | -0,24% | 21.386,00 |
| 17.09.2025 | 167,00 | 167,00 | 164,60 | 165,40 | -0,48% | 19.831,00 |
| 16.09.2025 | 167,20 | 167,60 | 165,40 | 166,20 | -0,60% | 20.884,00 |
| 15.09.2025 | 168,80 | 169,80 | 166,60 | 167,20 | -1,18% | 14.294,00 |
| 12.09.2025 | 169,20 | 170,00 | 167,40 | 169,20 | -0,47% | 20.907,00 |
| 11.09.2025 | 170,00 | 171,60 | 169,00 | 170,00 | 0,59% | 13.735,00 |
| 10.09.2025 | 169,00 | 172,80 | 168,60 | 169,00 | 0,48% | 22.322,00 |
| 09.09.2025 | 169,00 | 170,20 | 167,00 | 168,20 | -1,06% | 12.729,00 |
| 08.09.2025 | 168,00 | 170,00 | 166,60 | 170,00 | 1,92% | 24.295,00 |
| 05.09.2025 | 165,00 | 167,20 | 164,00 | 166,80 | 1,71% | 46.651,00 |
| 04.09.2025 | 162,00 | 165,60 | 162,00 | 164,00 | 0,99% | 16.754,00 |
| 03.09.2025 | 160,00 | 162,40 | 159,60 | 162,40 | 2,14% | 21.781,00 |
| 02.09.2025 | 158,60 | 160,20 | 157,40 | 159,00 | 0,00% | 21.409,00 |
| 01.09.2025 | 160,00 | 162,00 | 158,40 | 159,00 | -0,50% | 11.918,00 |
| 29.08.2025 | 161,40 | 162,20 | 158,80 | 159,80 | -0,62% | 18.422,00 |
| 28.08.2025 | 162,60 | 162,60 | 159,60 | 160,80 | -0,99% | 21.844,00 |
| 27.08.2025 | 162,60 | 163,80 | 161,00 | 162,40 | 0,00% | 19.468,00 |
| 26.08.2025 | 162,00 | 162,60 | 160,60 | 162,40 | -0,12% | 579.133,00 |
| 25.08.2025 | 161,20 | 163,60 | 161,00 | 162,60 | 1,25% | 16.413,00 |
| 22.08.2025 | 161,00 | 163,40 | 160,60 | 160,60 | -0,37% | 15.999,00 |
| 21.08.2025 | 158,00 | 162,00 | 158,00 | 161,20 | 1,77% | 18.966,00 |
| 20.08.2025 | 156,80 | 159,40 | 156,20 | 158,40 | 0,76% | 12.019,00 |
| 19.08.2025 | 159,40 | 159,40 | 157,00 | 157,20 | -1,75% | 15.446,00 |
| 18.08.2025 | 158,00 | 160,00 | 158,00 | 160,00 | 1,65% | 13.656,00 |
| 15.08.2025 | 157,60 | 158,20 | 156,60 | 157,40 | 0,25% | 17.170,00 |
| 14.08.2025 | 154,20 | 158,00 | 154,20 | 157,00 | 1,82% | 17.018,00 |
| 13.08.2025 | 152,60 | 155,80 | 152,60 | 154,20 | 1,58% | 14.365,00 |
| 12.08.2025 | 152,60 | 152,80 | 151,40 | 151,80 | -0,13% | 10.566,00 |
| 11.08.2025 | 151,00 | 152,60 | 150,80 | 152,00 | 0,93% | 8.121,00 |
| 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 |