164,600€
-0,60%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 164,80 | 165,10 | 162,80 | 164,60 | -0,60% | - |
| 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 |
| 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 |