6,559€
0,83%
Echtzeit-Aktienkurs TUI AG
Bid:
Ask:
Aktienkurse zur TUI AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 6,21 | 6,36 | 6,20 | 6,36 | 2,37% | 151.321,00 |
| 04.05.2026 | 6,45 | 6,49 | 6,18 | 6,21 | -2,02% | 247.640,00 |
| 30.04.2026 | 6,11 | 6,35 | 6,09 | 6,34 | 2,77% | 446.657,00 |
| 29.04.2026 | 6,40 | 6,41 | 6,15 | 6,17 | -3,15% | 464.720,00 |
| 28.04.2026 | 6,45 | 6,47 | 6,29 | 6,37 | -1,27% | 214.404,00 |
| 27.04.2026 | 6,43 | 6,54 | 6,39 | 6,45 | -0,74% | 207.691,00 |
| 24.04.2026 | 6,74 | 6,74 | 6,32 | 6,50 | -2,93% | 550.902,00 |
| 23.04.2026 | 6,89 | 6,91 | 6,64 | 6,70 | -3,61% | 388.574,00 |
| 22.04.2026 | 7,30 | 7,32 | 6,88 | 6,95 | -4,14% | 572.430,00 |
| 21.04.2026 | 7,36 | 7,37 | 7,13 | 7,25 | -0,96% | 417.110,00 |
| 20.04.2026 | 7,22 | 7,37 | 7,19 | 7,32 | -2,57% | 338.197,00 |
| 17.04.2026 | 7,19 | 7,62 | 7,09 | 7,51 | 4,22% | 499.050,00 |
| 16.04.2026 | 7,31 | 7,35 | 7,13 | 7,21 | -1,04% | 193.071,00 |
| 15.04.2026 | 7,33 | 7,36 | 7,21 | 7,28 | -0,21% | 121.662,00 |
| 14.04.2026 | 7,22 | 7,36 | 7,20 | 7,30 | 1,38% | 237.347,00 |
| 13.04.2026 | 6,95 | 7,20 | 6,94 | 7,20 | -0,79% | 220.716,00 |
| 10.04.2026 | 7,21 | 7,40 | 7,14 | 7,26 | 0,72% | 325.326,00 |
| 09.04.2026 | 7,10 | 7,23 | 6,96 | 7,20 | 0,60% | 235.434,00 |
| 08.04.2026 | 7,24 | 7,47 | 7,13 | 7,16 | 7,60% | 527.848,00 |
| 07.04.2026 | 6,74 | 6,81 | 6,49 | 6,66 | -1,48% | 290.233,00 |
| 02.04.2026 | 6,69 | 6,84 | 6,64 | 6,76 | -2,17% | 147.271,00 |
| 01.04.2026 | 6,84 | 7,00 | 6,84 | 6,91 | 2,52% | 283.115,00 |
| 31.03.2026 | 6,61 | 6,82 | 6,50 | 6,74 | 3,46% | 100.721,00 |
| 30.03.2026 | 6,61 | 6,62 | 6,47 | 6,51 | -1,63% | 126.148,00 |
| 27.03.2026 | 6,85 | 6,85 | 6,60 | 6,62 | -3,00% | 109.858,00 |
| 26.03.2026 | 6,82 | 6,88 | 6,75 | 6,82 | -0,48% | 128.260,00 |
| 25.03.2026 | 6,94 | 6,97 | 6,78 | 6,86 | -0,15% | 232.681,00 |
| 24.03.2026 | 6,81 | 6,90 | 6,69 | 6,87 | -0,81% | 175.874,00 |
| 23.03.2026 | 6,48 | 7,02 | 6,35 | 6,92 | 5,49% | 813.314,00 |
| 20.03.2026 | 6,75 | 6,82 | 6,49 | 6,56 | -2,09% | 466.424,00 |
| 19.03.2026 | 6,72 | 6,78 | 6,56 | 6,70 | -0,84% | 508.715,00 |
| 18.03.2026 | 6,97 | 7,00 | 6,71 | 6,76 | -1,37% | 370.036,00 |
| 17.03.2026 | 6,75 | 6,92 | 6,69 | 6,85 | 0,32% | 227.400,00 |
| 16.03.2026 | 6,70 | 6,87 | 6,57 | 6,83 | 2,97% | 413.075,00 |
| 13.03.2026 | 6,72 | 6,73 | 6,56 | 6,63 | -1,27% | 368.464,00 |
| 12.03.2026 | 7,02 | 7,09 | 6,60 | 6,72 | -5,72% | 554.387,00 |
| 11.03.2026 | 7,13 | 7,20 | 7,03 | 7,13 | 0,34% | 91.620,00 |
| 10.03.2026 | 7,22 | 7,31 | 7,06 | 7,10 | -1,92% | 287.301,00 |
| 09.03.2026 | 7,00 | 7,29 | 6,87 | 7,24 | -0,82% | 507.953,00 |
| 06.03.2026 | 7,45 | 7,46 | 7,21 | 7,30 | -0,95% | 246.071,00 |
| 05.03.2026 | 7,48 | 7,59 | 7,30 | 7,37 | -2,46% | 430.953,00 |
| 04.03.2026 | 7,17 | 7,60 | 7,17 | 7,56 | 4,48% | 505.347,00 |
| 03.03.2026 | 7,24 | 7,27 | 6,92 | 7,23 | -2,53% | 913.164,00 |
| 02.03.2026 | 7,20 | 7,64 | 7,18 | 7,42 | -7,09% | 640.255,00 |
| 27.02.2026 | 8,13 | 8,14 | 7,92 | 7,99 | -1,94% | 168.552,00 |
| 26.02.2026 | 7,89 | 8,18 | 7,87 | 8,15 | 3,17% | 174.001,00 |
| 25.02.2026 | 7,95 | 7,96 | 7,80 | 7,90 | -0,68% | 109.387,00 |
| 24.02.2026 | 7,99 | 8,03 | 7,84 | 7,95 | -0,49% | 123.580,00 |
| 23.02.2026 | 8,10 | 8,22 | 7,90 | 7,99 | -1,71% | 228.205,00 |
| 20.02.2026 | 8,20 | 8,22 | 8,07 | 8,13 | -1,06% | 325.332,00 |
| 19.02.2026 | 8,37 | 8,45 | 8,17 | 8,22 | -1,91% | 233.326,00 |
| 18.02.2026 | 8,58 | 8,58 | 8,24 | 8,38 | -1,85% | 288.138,00 |
| 17.02.2026 | 8,48 | 8,60 | 8,34 | 8,53 | 0,52% | 116.389,00 |
| 16.02.2026 | 8,46 | 8,62 | 8,40 | 8,49 | 0,66% | 231.921,00 |
| 13.02.2026 | 8,42 | 8,54 | 8,33 | 8,43 | 0,29% | 142.051,00 |
| 12.02.2026 | 8,35 | 8,61 | 8,32 | 8,41 | 1,09% | 274.790,00 |
| 11.02.2026 | 8,90 | 8,92 | 8,21 | 8,32 | -6,62% | 608.484,00 |
| 10.02.2026 | 9,13 | 9,40 | 8,63 | 8,91 | -5,34% | 997.173,00 |
| 09.02.2026 | 9,38 | 9,56 | 9,34 | 9,41 | 1,19% | 253.815,00 |
| 06.02.2026 | 9,17 | 9,37 | 9,09 | 9,30 | 1,66% | 120.683,00 |
| 05.02.2026 | 9,23 | 9,34 | 9,07 | 9,15 | -0,82% | 151.632,00 |
| 04.02.2026 | 9,07 | 9,34 | 9,05 | 9,22 | 1,92% | 243.678,00 |
| 03.02.2026 | 9,34 | 9,38 | 9,00 | 9,05 | -2,29% | 350.526,00 |
| 02.02.2026 | 8,95 | 9,34 | 8,92 | 9,26 | 2,66% | 238.143,00 |
| 30.01.2026 | 8,99 | 9,19 | 8,90 | 9,02 | -0,17% | 191.002,00 |
| 29.01.2026 | 8,96 | 9,05 | 8,89 | 9,04 | 0,95% | 176.097,00 |
| 28.01.2026 | 9,11 | 9,12 | 8,87 | 8,95 | -1,43% | 213.041,00 |
| 27.01.2026 | 9,22 | 9,23 | 8,99 | 9,08 | -1,12% | 329.567,00 |
| 26.01.2026 | 9,12 | 9,26 | 9,00 | 9,19 | 0,64% | 189.424,00 |
| 23.01.2026 | 9,27 | 9,27 | 9,04 | 9,13 | -1,52% | 136.362,00 |
| 22.01.2026 | 8,98 | 9,31 | 8,96 | 9,27 | 3,23% | 185.561,00 |
| 21.01.2026 | 8,70 | 8,99 | 8,70 | 8,98 | 3,35% | 145.397,00 |
| 20.01.2026 | 8,79 | 8,82 | 8,61 | 8,69 | -1,60% | 168.906,00 |
| 19.01.2026 | 8,80 | 9,00 | 8,67 | 8,83 | -2,27% | 203.447,00 |
| 16.01.2026 | 8,99 | 9,09 | 8,92 | 9,03 | 0,68% | 143.808,00 |
| 15.01.2026 | 9,06 | 9,12 | 8,95 | 8,97 | -0,71% | 207.993,00 |
| 14.01.2026 | 9,13 | 9,25 | 8,99 | 9,04 | -1,11% | 167.774,00 |
| 13.01.2026 | 9,25 | 9,28 | 9,07 | 9,14 | -1,27% | 197.703,00 |
| 12.01.2026 | 9,32 | 9,33 | 9,11 | 9,26 | -1,41% | 167.562,00 |
| 09.01.2026 | 9,33 | 9,51 | 9,27 | 9,39 | 0,60% | 139.129,00 |
| 08.01.2026 | 9,05 | 9,35 | 9,04 | 9,33 | 3,00% | 146.389,00 |
| 07.01.2026 | 9,27 | 9,29 | 8,95 | 9,06 | -2,68% | 260.672,00 |
| 06.01.2026 | 9,00 | 9,34 | 8,98 | 9,31 | 3,59% | 254.721,00 |
| 05.01.2026 | 8,98 | 9,12 | 8,84 | 8,99 | -0,59% | 218.013,00 |
| 02.01.2026 | 9,00 | 197,37 | 8,88 | 9,04 | 0,80% | 123.949,00 |
| 30.12.2025 | 8,87 | 8,99 | 8,85 | 8,97 | 1,01% | 100.554,00 |
| 29.12.2025 | 9,19 | 9,27 | 8,72 | 8,88 | -3,57% | 253.044,00 |
| 23.12.2025 | 9,42 | 9,43 | 9,19 | 9,21 | -2,47% | 203.422,00 |
| 22.12.2025 | 9,19 | 9,45 | 9,17 | 9,44 | 2,78% | 167.577,00 |
| 19.12.2025 | 9,08 | 9,23 | 8,98 | 9,18 | 1,11% | 138.894,00 |
| 18.12.2025 | 8,93 | 9,14 | 8,83 | 9,08 | 1,75% | 166.456,00 |
| 17.12.2025 | 9,01 | 9,03 | 8,88 | 8,93 | -0,59% | 199.131,00 |
| 16.12.2025 | 8,85 | 9,12 | 8,62 | 8,98 | 1,39% | 242.242,00 |
| 15.12.2025 | 8,25 | 8,88 | 8,21 | 8,86 | 7,66% | 677.456,00 |
| 12.12.2025 | 8,20 | 8,26 | 7,99 | 8,23 | 0,69% | 604.711,00 |
| 11.12.2025 | 8,05 | 8,19 | 7,78 | 8,17 | 0,39% | 342.293,00 |
| 10.12.2025 | 8,41 | 8,44 | 7,98 | 8,14 | -3,67% | 525.308,00 |
| 09.12.2025 | 8,32 | 8,54 | 8,19 | 8,45 | 1,09% | 247.650,00 |
| 08.12.2025 | 8,31 | 8,49 | 8,21 | 8,36 | 0,49% | 217.165,00 |
| 05.12.2025 | 8,28 | 8,38 | 8,23 | 8,32 | 0,67% | 112.872,00 |