175,400€
-0,51%
Echtzeit-Aktienkurs FIN.DE TUBIZE ACT.NOUV.
Bid:
Ask:
Aktienkurse zur FIN.DE TUBIZE ACT.NOUV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 176,50 | 176,50 | 172,20 | 175,70 | -0,34% | 17.455,00 |
| 08.09.2026 | 176,90 | 177,10 | 174,80 | 176,30 | -0,90% | 16.548,00 |
| 07.09.2026 | 178,00 | 180,00 | 177,60 | 177,90 | -0,45% | 9.295,00 |
| 04.09.2026 | 185,90 | 185,90 | 178,70 | 178,70 | -3,92% | 14.363,00 |
| 03.09.2026 | 187,10 | 188,40 | 185,00 | 186,00 | -0,43% | 17.863,00 |
| 02.09.2026 | 184,60 | 189,10 | 183,30 | 186,80 | 0,97% | 14.402,00 |
| 01.09.2026 | 184,70 | 189,20 | 184,50 | 185,00 | 0,49% | 19.806,00 |
| 31.08.2026 | 185,70 | 185,70 | 183,40 | 184,10 | -1,29% | 41.188,00 |
| 28.08.2026 | 190,70 | 191,30 | 186,50 | 186,50 | -2,20% | 11.600,00 |
| 27.08.2026 | 190,40 | 192,90 | 189,00 | 190,70 | 0,69% | 9.601,00 |
| 26.08.2026 | 193,00 | 193,00 | 188,10 | 189,40 | -1,41% | 10.090,00 |
| 25.08.2026 | 191,10 | 192,70 | 189,50 | 192,10 | 1,96% | 16.457,00 |
| 24.08.2026 | 187,00 | 190,80 | 186,00 | 188,40 | 0,64% | 15.437,00 |
| 21.08.2026 | 183,60 | 187,20 | 182,50 | 187,20 | 1,74% | 9.625,00 |
| 20.08.2026 | 186,80 | 187,20 | 182,90 | 184,00 | -0,43% | 8.983,00 |
| 19.08.2026 | 183,70 | 187,70 | 183,70 | 184,80 | -0,43% | 11.948,00 |
| 18.08.2026 | 183,20 | 185,60 | 182,20 | 185,60 | 0,43% | 12.420,00 |
| 17.08.2026 | 183,00 | 184,90 | 181,20 | 184,80 | 1,43% | 17.043,00 |
| 14.08.2026 | 183,60 | 185,50 | 180,70 | 182,20 | -0,82% | 17.766,00 |
| 13.08.2026 | 188,80 | 188,90 | 182,70 | 183,70 | -1,66% | 35.468,00 |
| 12.08.2026 | 191,40 | 192,10 | 186,80 | 186,80 | -2,40% | 23.925,00 |
| 11.08.2026 | 191,00 | 192,80 | 189,30 | 191,40 | 0,00% | 20.055,00 |
| 10.08.2026 | 192,00 | 193,50 | 190,10 | 191,40 | 0,42% | 19.704,00 |
| 07.08.2026 | 193,40 | 194,50 | 190,60 | 190,60 | -1,40% | 18.001,00 |
| 06.08.2026 | 196,30 | 198,20 | 193,30 | 193,30 | -1,53% | 12.934,00 |
| 05.08.2026 | 195,00 | 199,40 | 193,80 | 196,30 | 1,13% | 18.453,00 |
| 04.08.2026 | 193,30 | 196,10 | 190,90 | 194,10 | 0,88% | 16.422,00 |
| 03.08.2026 | 194,40 | 196,60 | 190,80 | 192,40 | -0,82% | 17.067,00 |
| 31.07.2026 | 194,00 | 197,50 | 191,40 | 194,00 | 2,32% | 30.195,00 |
| 30.07.2026 | 210,40 | 210,60 | 189,40 | 189,60 | -11,40% | 72.680,00 |
| 29.07.2026 | 211,40 | 214,60 | 211,40 | 214,00 | 1,23% | 12.182,00 |
| 28.07.2026 | 211,20 | 211,40 | 207,40 | 211,40 | 0,76% | 11.855,00 |
| 27.07.2026 | 208,40 | 211,40 | 208,40 | 209,80 | 0,00% | 12.802,00 |
| 24.07.2026 | 205,20 | 214,20 | 205,20 | 209,80 | 1,25% | 10.833,00 |
| 23.07.2026 | 210,00 | 210,70 | 205,40 | 207,20 | -1,33% | 14.190,00 |
| 22.07.2026 | 209,00 | 213,60 | 207,80 | 210,00 | 0,48% | 17.360,00 |
| 21.07.2026 | 203,60 | 209,00 | 202,60 | 209,00 | 2,65% | 13.812,00 |
| 20.07.2026 | 205,40 | 208,00 | 203,60 | 203,60 | -1,17% | 15.123,00 |
| 17.07.2026 | 206,00 | 206,80 | 203,60 | 206,00 | -0,77% | 13.220,00 |
| 16.07.2026 | 203,80 | 207,60 | 203,00 | 207,60 | 1,47% | 12.011,00 |
| 15.07.2026 | 204,00 | 205,00 | 202,20 | 204,60 | 0,69% | 10.152,00 |
| 14.07.2026 | 206,20 | 206,20 | 201,20 | 203,20 | -1,36% | 11.548,00 |
| 13.07.2026 | 208,40 | 209,00 | 205,00 | 206,00 | -1,25% | 9.333,00 |
| 10.07.2026 | 220,00 | 221,80 | 207,40 | 208,60 | -4,84% | 18.880,00 |
| 09.07.2026 | 215,80 | 221,60 | 214,60 | 219,20 | 2,05% | 12.831,00 |
| 08.07.2026 | 216,40 | 217,00 | 213,00 | 214,80 | -0,74% | 24.584,00 |
| 07.07.2026 | 219,80 | 221,00 | 216,40 | 216,40 | -1,01% | 10.555,00 |
| 06.07.2026 | 224,60 | 224,60 | 217,00 | 218,60 | -2,58% | 10.187,00 |
| 03.07.2026 | 225,00 | 228,20 | 221,20 | 224,40 | -1,41% | 17.733,00 |
| 02.07.2026 | 224,00 | 229,40 | 223,20 | 227,60 | 1,79% | 20.228,00 |
| 01.07.2026 | 228,60 | 232,00 | 222,60 | 223,60 | -3,20% | 16.453,00 |
| 30.06.2026 | 229,60 | 234,00 | 228,00 | 231,00 | 0,35% | 37.128,00 |
| 29.06.2026 | 225,00 | 230,20 | 224,80 | 230,20 | 2,13% | 14.463,00 |
| 26.06.2026 | 221,80 | 225,40 | 218,60 | 225,40 | 2,55% | 14.943,00 |
| 25.06.2026 | 215,40 | 223,40 | 215,40 | 219,80 | 1,01% | 16.322,00 |
| 24.06.2026 | 215,60 | 219,20 | 214,60 | 217,60 | 1,02% | 13.158,00 |
| 23.06.2026 | 214,00 | 220,00 | 214,00 | 215,40 | 0,37% | 23.606,00 |
| 22.06.2026 | 222,60 | 222,60 | 212,40 | 214,60 | -3,68% | 33.615,00 |
| 19.06.2026 | 218,60 | 222,80 | 217,20 | 222,80 | 2,11% | 199.174,00 |
| 18.06.2026 | 221,60 | 222,80 | 215,60 | 218,20 | -1,27% | 24.125,00 |
| 17.06.2026 | 218,20 | 221,00 | 215,20 | 221,00 | 1,56% | 26.257,00 |
| 16.06.2026 | 227,60 | 227,60 | 216,60 | 217,60 | -4,14% | 31.745,00 |
| 15.06.2026 | 242,40 | 242,40 | 227,00 | 227,00 | -6,12% | 29.147,00 |
| 12.06.2026 | 237,40 | 242,80 | 236,00 | 241,80 | 2,37% | 18.415,00 |
| 11.06.2026 | 230,80 | 236,20 | 230,20 | 236,20 | 2,34% | 13.820,00 |
| 10.06.2026 | 229,00 | 232,40 | 227,40 | 230,80 | 0,87% | 14.640,00 |
| 09.06.2026 | 228,00 | 233,60 | 227,00 | 228,80 | -0,44% | 19.149,00 |
| 08.06.2026 | 224,00 | 229,80 | 222,60 | 229,80 | 0,88% | 23.145,00 |
| 05.06.2026 | 228,60 | 231,20 | 227,40 | 227,80 | 0,98% | 22.129,00 |
| 04.06.2026 | 221,20 | 228,80 | 221,20 | 225,60 | 1,90% | 27.266,00 |
| 03.06.2026 | 219,40 | 223,80 | 218,60 | 221,40 | 0,45% | 40.681,00 |
| 02.06.2026 | 223,20 | 223,20 | 219,00 | 220,40 | -1,25% | 26.137,00 |
| 01.06.2026 | 219,60 | 226,60 | 216,80 | 223,20 | -0,71% | 34.916,00 |
| 29.05.2026 | 214,00 | 224,80 | 213,40 | 224,80 | 5,84% | 322.993,00 |
| 28.05.2026 | 210,20 | 212,80 | 207,70 | 212,40 | 0,09% | 27.639,00 |
| 27.05.2026 | 211,00 | 216,60 | 211,00 | 212,20 | 0,76% | 15.424,00 |
| 26.05.2026 | 210,40 | 210,80 | 209,00 | 210,60 | -0,66% | 12.249,00 |
| 25.05.2026 | 210,00 | 212,40 | 209,00 | 212,00 | 2,02% | 8.726,00 |
| 22.05.2026 | 208,60 | 209,20 | 207,00 | 207,80 | 0,00% | 9.336,00 |
| 21.05.2026 | 205,20 | 207,80 | 203,80 | 207,80 | 0,78% | 14.640,00 |
| 20.05.2026 | 202,80 | 206,80 | 200,80 | 206,20 | 3,15% | 24.334,00 |
| 19.05.2026 | 197,00 | 202,80 | 195,70 | 199,90 | 1,73% | 19.850,00 |
| 18.05.2026 | 197,00 | 200,80 | 195,60 | 196,50 | -0,91% | 23.065,00 |
| 15.05.2026 | 201,00 | 203,20 | 198,30 | 198,30 | -2,03% | 17.639,00 |
| 14.05.2026 | 201,80 | 204,20 | 201,80 | 202,40 | 0,30% | 15.696,00 |
| 13.05.2026 | 205,40 | 206,40 | 201,00 | 201,80 | -1,37% | 17.945,00 |
| 12.05.2026 | 200,00 | 206,00 | 198,50 | 204,60 | 1,69% | 18.987,00 |
| 11.05.2026 | 201,00 | 202,60 | 197,00 | 201,20 | 0,40% | 19.389,00 |
| 08.05.2026 | 198,30 | 200,40 | 196,90 | 200,40 | 0,10% | 13.171,00 |
| 07.05.2026 | 202,80 | 203,40 | 197,80 | 200,20 | -1,09% | 28.943,00 |
| 06.05.2026 | 201,60 | 202,60 | 199,30 | 202,40 | 1,91% | 17.799,00 |
| 05.05.2026 | 196,40 | 198,70 | 196,40 | 198,60 | 1,27% | 19.232,00 |
| 04.05.2026 | 195,90 | 196,60 | 194,10 | 196,10 | 0,20% | 18.001,00 |
| 30.04.2026 | 189,80 | 195,70 | 189,20 | 195,70 | 2,19% | 35.082,00 |
| 29.04.2026 | 195,80 | 195,80 | 189,40 | 191,50 | -2,15% | 22.088,00 |
| 28.04.2026 | 200,80 | 201,00 | 192,80 | 195,70 | -3,21% | 39.245,00 |
| 27.04.2026 | 204,40 | 205,00 | 201,20 | 202,20 | -0,98% | 18.364,00 |
| 24.04.2026 | 210,00 | 210,20 | 203,20 | 204,20 | -2,95% | 16.736,00 |
| 23.04.2026 | 210,00 | 212,00 | 207,60 | 210,40 | 0,67% | 17.230,00 |
| 22.04.2026 | 214,00 | 215,80 | 207,40 | 209,00 | -2,70% | 26.689,00 |