123,500€
0,08%
Echtzeit-Aktienkurs FIN.DE TUBIZE ACT.NOUV.
Bid:
Ask:
Aktienkurse zur FIN.DE TUBIZE ACT.NOUV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 123,40 | 125,40 | 122,20 | 123,40 | 0,00% | 12.204,00 |
| 05.09.2024 | 127,00 | 128,60 | 122,60 | 123,40 | -2,37% | 25.616,00 |
| 04.09.2024 | 121,40 | 126,60 | 121,40 | 126,40 | 2,60% | 31.299,00 |
| 03.09.2024 | 121,80 | 124,80 | 121,80 | 123,20 | 0,98% | 41.903,00 |
| 02.09.2024 | 121,00 | 122,00 | 119,80 | 122,00 | 0,83% | 9.747,00 |
| 30.08.2024 | 119,00 | 122,00 | 118,60 | 121,00 | 1,85% | 24.719,00 |
| 29.08.2024 | 116,00 | 119,00 | 116,00 | 118,80 | 2,24% | 9.425,00 |
| 28.08.2024 | 116,40 | 117,60 | 116,20 | 116,20 | -0,17% | 5.449,00 |
| 27.08.2024 | 116,60 | 118,00 | 115,60 | 116,40 | -0,34% | 11.873,00 |
| 26.08.2024 | 117,60 | 118,20 | 116,00 | 116,80 | -0,51% | 5.978,00 |
| 23.08.2024 | 117,40 | 118,20 | 116,20 | 117,40 | 0,00% | 13.661,00 |
| 22.08.2024 | 117,00 | 118,20 | 115,00 | 117,40 | 0,34% | 12.344,00 |
| 21.08.2024 | 113,00 | 117,60 | 113,00 | 117,00 | 3,91% | 26.265,00 |
| 20.08.2024 | 111,60 | 113,60 | 111,40 | 112,60 | 1,44% | 16.181,00 |
| 19.08.2024 | 111,00 | 111,40 | 109,00 | 111,00 | -0,54% | 13.915,00 |
| 16.08.2024 | 113,00 | 113,60 | 111,00 | 111,60 | -0,89% | 8.963,00 |
| 15.08.2024 | 111,80 | 113,00 | 111,40 | 112,60 | 1,08% | 10.201,00 |
| 14.08.2024 | 115,00 | 115,20 | 110,20 | 111,40 | -3,13% | 16.199,00 |
| 13.08.2024 | 114,20 | 116,20 | 112,00 | 115,00 | 0,70% | 20.149,00 |
| 12.08.2024 | 118,00 | 118,00 | 112,60 | 114,20 | -2,39% | 20.509,00 |
| 09.08.2024 | 117,20 | 118,40 | 116,00 | 117,00 | 0,69% | 9.932,00 |
| 08.08.2024 | 114,40 | 117,20 | 113,20 | 116,20 | 1,40% | 15.939,00 |
| 07.08.2024 | 112,00 | 116,40 | 112,00 | 114,60 | 3,43% | 19.024,00 |
| 06.08.2024 | 111,60 | 114,00 | 110,20 | 110,80 | 1,84% | 25.450,00 |
| 05.08.2024 | 118,00 | 118,00 | 106,80 | 108,80 | -10,38% | 98.100,00 |
| 02.08.2024 | 124,00 | 124,00 | 120,40 | 121,40 | -2,10% | 24.283,00 |
| 01.08.2024 | 122,80 | 124,80 | 122,00 | 124,00 | 1,47% | 17.712,00 |
| 31.07.2024 | 123,00 | 124,40 | 121,20 | 122,20 | -0,49% | 22.111,00 |
| 30.07.2024 | 120,80 | 124,80 | 120,80 | 122,80 | 1,82% | 25.855,00 |
| 29.07.2024 | 116,80 | 121,40 | 116,80 | 120,60 | 3,43% | 17.879,00 |
| 26.07.2024 | 114,20 | 116,60 | 113,60 | 116,60 | 2,28% | 22.612,00 |
| 25.07.2024 | 111,00 | 114,60 | 110,80 | 114,00 | 2,33% | 23.195,00 |
| 24.07.2024 | 111,80 | 112,40 | 110,40 | 111,40 | -0,36% | 22.674,00 |
| 23.07.2024 | 110,40 | 112,40 | 110,20 | 111,80 | 1,27% | 8.130,00 |
| 22.07.2024 | 110,00 | 111,20 | 109,20 | 110,40 | 0,55% | 16.465,00 |
| 19.07.2024 | 108,60 | 110,20 | 108,20 | 109,80 | 1,10% | 13.975,00 |
| 18.07.2024 | 112,60 | 112,80 | 108,20 | 108,60 | -3,72% | 12.132,00 |
| 17.07.2024 | 113,20 | 113,60 | 112,40 | 112,80 | -0,35% | 16.601,00 |
| 16.07.2024 | 113,00 | 114,00 | 112,40 | 113,20 | -0,18% | 13.084,00 |
| 15.07.2024 | 111,80 | 114,40 | 111,80 | 113,40 | 1,43% | 17.192,00 |
| 12.07.2024 | 110,80 | 113,00 | 110,20 | 111,80 | 0,90% | 18.102,00 |
| 11.07.2024 | 109,00 | 110,80 | 107,80 | 110,80 | 1,65% | 25.151,00 |
| 10.07.2024 | 107,80 | 109,00 | 107,20 | 109,00 | 0,93% | 13.747,00 |
| 09.07.2024 | 107,00 | 108,40 | 107,00 | 108,00 | 0,93% | 8.167,00 |
| 08.07.2024 | 106,80 | 107,60 | 106,00 | 107,00 | 0,19% | 8.261,00 |
| 05.07.2024 | 107,40 | 108,40 | 106,60 | 106,80 | -0,37% | 8.036,00 |
| 04.07.2024 | 106,00 | 107,40 | 106,00 | 107,20 | 1,32% | 4.606,00 |
| 03.07.2024 | 107,40 | 108,20 | 105,60 | 105,80 | -0,94% | 13.372,00 |
| 02.07.2024 | 106,40 | 107,40 | 105,80 | 106,80 | 0,00% | 8.390,00 |
| 01.07.2024 | 105,00 | 107,40 | 104,20 | 106,80 | 2,50% | 16.646,00 |
| 28.06.2024 | 104,20 | 105,20 | 103,60 | 104,20 | 0,58% | 10.150,00 |
| 27.06.2024 | 104,00 | 104,40 | 103,20 | 103,60 | -0,19% | 7.158,00 |
| 26.06.2024 | 105,40 | 106,00 | 103,80 | 103,80 | -0,95% | 8.716,00 |
| 25.06.2024 | 105,00 | 105,80 | 103,60 | 104,80 | 0,00% | 12.751,00 |
| 24.06.2024 | 106,20 | 106,40 | 104,80 | 104,80 | -0,38% | 10.743,00 |
| 21.06.2024 | 104,00 | 106,00 | 103,40 | 105,20 | 0,38% | 16.037,00 |
| 20.06.2024 | 105,60 | 105,60 | 101,60 | 104,80 | -0,95% | 23.711,00 |
| 19.06.2024 | 107,40 | 107,40 | 105,40 | 105,80 | -1,49% | 6.704,00 |
| 18.06.2024 | 106,20 | 107,60 | 105,20 | 107,40 | 1,13% | 23.233,00 |
| 17.06.2024 | 106,60 | 107,00 | 105,80 | 106,20 | -0,56% | 5.242,00 |
| 14.06.2024 | 107,60 | 107,80 | 105,00 | 106,80 | -0,74% | 18.766,00 |
| 13.06.2024 | 107,80 | 109,20 | 106,40 | 107,60 | -0,37% | 17.161,00 |
| 12.06.2024 | 104,20 | 108,60 | 103,80 | 108,00 | 4,05% | 23.970,00 |
| 11.06.2024 | 104,40 | 108,40 | 103,00 | 103,80 | -0,38% | 21.796,00 |
| 10.06.2024 | 104,40 | 105,60 | 102,40 | 104,20 | -0,57% | 18.765,00 |
| 07.06.2024 | 103,40 | 105,80 | 102,60 | 104,80 | 1,35% | 29.007,00 |
| 06.06.2024 | 100,40 | 104,00 | 100,20 | 103,40 | 3,19% | 48.726,00 |
| 05.06.2024 | 98,50 | 100,80 | 98,50 | 100,20 | 1,62% | 22.289,00 |
| 04.06.2024 | 98,00 | 99,90 | 97,90 | 98,60 | 0,10% | 26.898,00 |
| 03.06.2024 | 98,50 | 98,80 | 97,00 | 98,50 | -0,20% | 16.722,00 |
| 31.05.2024 | 97,00 | 98,80 | 97,00 | 98,70 | 1,75% | 23.100,00 |
| 30.05.2024 | 97,80 | 98,00 | 96,30 | 97,00 | -1,22% | 11.061,00 |
| 29.05.2024 | 98,00 | 98,90 | 97,20 | 98,20 | -0,20% | 11.002,00 |
| 28.05.2024 | 98,60 | 99,30 | 97,80 | 98,40 | -0,51% | 12.128,00 |
| 27.05.2024 | 99,90 | 100,00 | 98,60 | 98,90 | -0,90% | 5.624,00 |
| 24.05.2024 | 100,00 | 100,40 | 99,00 | 99,80 | -1,19% | 11.297,00 |
| 23.05.2024 | 98,00 | 101,00 | 97,80 | 101,00 | 3,27% | 38.716,00 |
| 22.05.2024 | 98,20 | 98,70 | 97,70 | 97,80 | -0,61% | 12.471,00 |
| 21.05.2024 | 97,40 | 98,70 | 96,00 | 98,40 | 0,72% | 29.172,00 |
| 20.05.2024 | 96,70 | 98,00 | 96,70 | 97,70 | 0,72% | 13.600,00 |
| 17.05.2024 | 95,80 | 97,00 | 95,40 | 97,00 | 1,15% | 13.675,00 |
| 16.05.2024 | 96,00 | 96,60 | 95,00 | 95,90 | -0,10% | 13.547,00 |
| 15.05.2024 | 95,00 | 96,30 | 94,50 | 96,00 | 1,37% | 12.711,00 |
| 14.05.2024 | 95,80 | 96,10 | 94,20 | 94,70 | -1,04% | 11.261,00 |
| 13.05.2024 | 95,70 | 95,90 | 94,90 | 95,70 | -0,10% | 13.057,00 |
| 10.05.2024 | 94,00 | 95,80 | 93,70 | 95,80 | 2,02% | 7.133,00 |
| 09.05.2024 | 94,60 | 94,70 | 93,40 | 93,90 | -0,95% | 4.518,00 |
| 08.05.2024 | 95,00 | 95,60 | 94,60 | 94,80 | 0,00% | 11.856,00 |
| 07.05.2024 | 94,20 | 95,00 | 94,20 | 94,80 | 0,64% | 6.979,00 |
| 06.05.2024 | 95,40 | 96,50 | 94,20 | 94,20 | -1,26% | 11.646,00 |
| 03.05.2024 | 95,30 | 96,90 | 95,20 | 95,40 | 0,21% | 17.252,00 |
| 02.05.2024 | 97,10 | 97,10 | 93,20 | 95,20 | -2,06% | 30.418,00 |
| 30.04.2024 | 95,80 | 97,40 | 94,60 | 97,20 | 0,83% | 28.979,00 |
| 29.04.2024 | 94,70 | 96,50 | 93,40 | 96,40 | 1,90% | 54.885,00 |
| 26.04.2024 | 93,00 | 94,80 | 91,60 | 94,60 | 1,83% | 49.622,00 |
| 25.04.2024 | 91,20 | 93,00 | 90,90 | 92,90 | 1,75% | 24.624,00 |
| 24.04.2024 | 92,50 | 92,50 | 90,90 | 91,30 | -1,30% | 16.614,00 |
| 23.04.2024 | 92,60 | 93,00 | 92,30 | 92,50 | 0,11% | 5.046,00 |
| 22.04.2024 | 91,90 | 93,00 | 91,90 | 92,40 | 0,54% | 43.161,00 |
| 19.04.2024 | 91,10 | 92,20 | 91,00 | 91,90 | 0,11% | 6.545,00 |