84,200€
Echtzeit-Aktienkurs TIVOLI AS
Bid:
Ask:
Aktienkurse zur TIVOLI AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 85,50 | 86,10 | 85,50 | 85,60 | 0,00% | - |
| 04.05.2026 | 86,60 | 87,00 | 84,80 | 85,60 | -1,04% | - |
| 30.04.2026 | 86,80 | 87,30 | 86,10 | 86,50 | -0,46% | - |
| 29.04.2026 | 87,00 | 87,60 | 86,80 | 86,90 | -0,80% | - |
| 28.04.2026 | 87,20 | 87,70 | 87,20 | 87,60 | 0,34% | - |
| 27.04.2026 | 86,60 | 87,70 | 86,60 | 87,30 | 0,11% | - |
| 24.04.2026 | 86,40 | 87,30 | 86,40 | 87,20 | 0,35% | - |
| 23.04.2026 | 86,00 | 87,30 | 86,00 | 86,90 | 0,46% | - |
| 22.04.2026 | 87,30 | 87,60 | 86,40 | 86,50 | -0,80% | - |
| 21.04.2026 | 85,60 | 87,70 | 85,60 | 87,20 | 1,40% | - |
| 20.04.2026 | 86,10 | 86,50 | 86,00 | 86,00 | -0,12% | - |
| 17.04.2026 | 85,80 | 86,50 | 85,70 | 86,10 | 0,35% | - |
| 16.04.2026 | 84,00 | 85,80 | 84,00 | 85,80 | 1,54% | - |
| 15.04.2026 | 84,00 | 84,60 | 84,00 | 84,50 | 0,00% | - |
| 14.04.2026 | 83,60 | 84,80 | 83,60 | 84,50 | 0,48% | - |
| 13.04.2026 | 84,90 | 84,90 | 84,10 | 84,10 | -0,94% | - |
| 10.04.2026 | 83,60 | 85,00 | 83,60 | 84,90 | 1,07% | - |
| 09.04.2026 | 83,80 | 84,10 | 83,60 | 84,00 | 0,36% | - |
| 08.04.2026 | 85,30 | 85,30 | 83,70 | 83,70 | -0,36% | - |
| 07.04.2026 | 83,80 | 84,40 | 83,30 | 84,00 | 0,36% | - |
| 02.04.2026 | 83,50 | 83,80 | 83,50 | 83,70 | 0,00% | - |
| 01.04.2026 | 82,40 | 84,00 | 82,40 | 83,70 | 0,97% | - |
| 31.03.2026 | 82,90 | 83,20 | 82,80 | 82,90 | 0,00% | - |
| 30.03.2026 | 82,00 | 83,00 | 82,00 | 82,90 | 0,48% | - |
| 27.03.2026 | 82,00 | 82,90 | 82,00 | 82,50 | 0,00% | - |
| 26.03.2026 | 82,00 | 82,60 | 81,70 | 82,50 | 0,12% | - |
| 25.03.2026 | 83,10 | 83,50 | 82,20 | 82,40 | -0,96% | - |
| 24.03.2026 | 83,70 | 83,70 | 83,20 | 83,20 | -0,48% | - |
| 23.03.2026 | 82,80 | 83,70 | 82,50 | 83,60 | 0,24% | - |
| 20.03.2026 | 82,80 | 83,70 | 82,80 | 83,40 | 0,12% | - |
| 19.03.2026 | 83,30 | 83,60 | 83,20 | 83,30 | 0,00% | - |
| 18.03.2026 | 82,80 | 83,70 | 82,80 | 83,30 | 0,00% | - |
| 17.03.2026 | 83,20 | 83,60 | 83,10 | 83,30 | -0,48% | - |
| 16.03.2026 | 82,40 | 83,70 | 82,40 | 83,70 | 0,97% | - |
| 13.03.2026 | 82,80 | 83,00 | 82,80 | 82,90 | -0,36% | - |
| 12.03.2026 | 82,70 | 83,30 | 82,50 | 83,20 | 0,48% | - |
| 11.03.2026 | 82,00 | 82,90 | 82,00 | 82,80 | 0,36% | - |
| 10.03.2026 | 82,00 | 82,60 | 81,60 | 82,50 | 0,61% | - |
| 09.03.2026 | 81,40 | 82,50 | 81,40 | 82,00 | -0,61% | - |
| 06.03.2026 | 82,40 | 82,90 | 82,40 | 82,50 | -0,36% | - |
| 05.03.2026 | 82,40 | 83,20 | 82,40 | 82,80 | -0,12% | - |
| 04.03.2026 | 82,00 | 83,10 | 82,00 | 82,90 | 0,48% | - |
| 03.03.2026 | 83,10 | 83,10 | 82,50 | 82,50 | -0,72% | - |
| 02.03.2026 | 82,90 | 83,20 | 82,50 | 83,10 | -0,12% | - |
| 27.02.2026 | 83,30 | 83,70 | 83,10 | 83,20 | -0,12% | - |
| 26.02.2026 | 82,40 | 83,40 | 82,40 | 83,30 | 0,60% | - |
| 25.02.2026 | 82,40 | 83,40 | 82,40 | 82,80 | -0,12% | 290,00 |
| 24.02.2026 | 82,90 | 83,30 | 82,70 | 82,90 | -0,12% | - |
| 23.02.2026 | 82,00 | 83,20 | 81,90 | 83,00 | 1,22% | 760,00 |
| 20.02.2026 | 81,60 | 82,20 | 81,60 | 82,00 | 0,00% | - |
| 19.02.2026 | 81,20 | 82,10 | 81,20 | 82,00 | 0,49% | - |
| 18.02.2026 | 81,60 | 82,00 | 81,60 | 81,60 | -0,49% | - |
| 17.02.2026 | 81,20 | 82,00 | 81,20 | 82,00 | 0,37% | - |
| 16.02.2026 | 82,40 | 82,60 | 81,20 | 81,70 | -0,97% | - |
| 13.02.2026 | 82,40 | 83,20 | 82,40 | 82,50 | 0,00% | - |
| 12.02.2026 | 82,40 | 82,80 | 82,40 | 82,50 | -0,36% | - |
| 11.02.2026 | 82,00 | 82,90 | 82,00 | 82,80 | 0,36% | - |
| 10.02.2026 | 83,30 | 83,30 | 82,50 | 82,50 | -0,84% | - |
| 09.02.2026 | 81,90 | 83,30 | 81,90 | 83,20 | 1,46% | - |
| 06.02.2026 | 81,40 | 82,00 | 81,20 | 82,00 | 0,00% | - |
| 05.02.2026 | 82,40 | 82,70 | 81,90 | 82,00 | -0,97% | - |
| 04.02.2026 | 82,40 | 83,20 | 82,40 | 82,80 | 0,00% | - |
| 03.02.2026 | 83,20 | 83,60 | 82,70 | 82,80 | -0,48% | - |
| 02.02.2026 | 82,40 | 83,60 | 82,40 | 83,20 | 0,36% | - |
| 30.01.2026 | 83,00 | 83,10 | 82,80 | 82,90 | -0,24% | - |
| 29.01.2026 | 82,60 | 83,10 | 82,60 | 83,10 | 0,12% | - |
| 28.01.2026 | 82,80 | 83,50 | 82,80 | 83,00 | -0,24% | - |
| 27.01.2026 | 82,60 | 83,70 | 82,60 | 83,20 | 0,00% | - |
| 26.01.2026 | 82,70 | 83,30 | 82,60 | 83,20 | 0,60% | - |
| 23.01.2026 | 82,30 | 82,80 | 82,30 | 82,70 | 0,49% | - |
| 22.01.2026 | 81,60 | 82,90 | 81,60 | 82,30 | 0,49% | 13,00 |
| 21.01.2026 | 81,60 | 82,90 | 81,60 | 81,90 | -0,12% | - |
| 20.01.2026 | 80,40 | 82,10 | 80,40 | 82,00 | 1,49% | - |
| 19.01.2026 | 81,20 | 81,70 | 80,50 | 80,80 | -1,10% | - |
| 16.01.2026 | 81,20 | 82,80 | 81,20 | 81,70 | 0,00% | - |
| 15.01.2026 | 80,90 | 82,50 | 80,90 | 81,70 | 0,62% | - |
| 14.01.2026 | 81,40 | 81,40 | 80,90 | 81,20 | -0,12% | - |
| 13.01.2026 | 82,30 | 82,60 | 81,20 | 81,30 | -1,33% | - |
| 12.01.2026 | 81,70 | 82,40 | 81,70 | 82,40 | 0,98% | - |
| 09.01.2026 | 81,20 | 81,80 | 80,90 | 81,60 | 0,49% | 8,00 |
| 08.01.2026 | 80,80 | 81,60 | 80,80 | 81,20 | -0,12% | - |
| 07.01.2026 | 80,80 | 81,40 | 80,80 | 81,30 | 0,62% | - |
| 06.01.2026 | 82,30 | 82,30 | 80,60 | 80,80 | -1,94% | - |
| 05.01.2026 | 80,10 | 82,40 | 80,10 | 82,40 | 2,74% | - |
| 02.01.2026 | 79,70 | 80,80 | 79,70 | 80,20 | 1,26% | - |
| 30.12.2025 | 79,40 | 80,00 | 78,80 | 79,20 | -0,13% | - |
| 29.12.2025 | 79,00 | 80,00 | 79,00 | 79,30 | 0,38% | - |
| 23.12.2025 | 78,90 | 79,20 | 78,80 | 79,00 | 0,25% | - |
| 22.12.2025 | 78,80 | 79,00 | 78,80 | 78,80 | 0,00% | - |
| 19.12.2025 | 79,20 | 79,30 | 78,60 | 78,80 | -0,51% | - |
| 18.12.2025 | 78,80 | 79,40 | 78,80 | 79,20 | -0,13% | - |
| 17.12.2025 | 78,40 | 79,50 | 78,40 | 79,30 | 0,51% | - |
| 16.12.2025 | 78,80 | 79,60 | 78,80 | 78,90 | 0,00% | - |
| 15.12.2025 | 79,60 | 80,00 | 78,90 | 78,90 | -1,37% | - |
| 12.12.2025 | 79,70 | 80,50 | 79,30 | 80,00 | 0,38% | - |
| 11.12.2025 | 79,20 | 79,70 | 78,70 | 79,70 | 0,00% | - |
| 10.12.2025 | 78,00 | 80,00 | 78,00 | 79,70 | 1,66% | - |
| 09.12.2025 | 78,50 | 78,80 | 78,40 | 78,40 | -0,25% | - |
| 08.12.2025 | 78,80 | 78,90 | 78,30 | 78,60 | -0,25% | - |
| 05.12.2025 | 78,20 | 78,90 | 78,20 | 78,80 | 0,38% | - |