2,970€
2,59%
Echtzeit-Aktienkurs TUBACEX INH. EO 0,45
Bid:
Ask:
Aktienkurse zur TUBACEX INH. EO 0,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,90 | 2,98 | 2,88 | 2,97 | 2,59% | - |
| 11.11.2026 | 2,86 | 2,90 | 2,84 | 2,90 | 1,76% | 700,00 |
| 10.11.2026 | 2,78 | 2,86 | 2,78 | 2,85 | 2,52% | - |
| 09.11.2026 | 2,72 | 2,78 | 2,71 | 2,78 | 2,40% | - |
| 06.11.2026 | 2,68 | 2,73 | 2,66 | 2,71 | 0,63% | 7.600,00 |
| 05.11.2026 | 2,68 | 2,73 | 2,66 | 2,69 | 0,49% | - |
| 04.11.2026 | 2,67 | 2,69 | 2,65 | 2,68 | 0,56% | - |
| 03.11.2026 | 2,73 | 2,73 | 2,66 | 2,67 | -2,56% | - |
| 02.11.2026 | 2,62 | 2,75 | 2,62 | 2,74 | 4,39% | - |
| 30.10.2026 | 2,69 | 2,76 | 2,60 | 2,62 | -2,78% | - |
| 29.10.2026 | 2,72 | 2,73 | 2,69 | 2,70 | -0,19% | - |
| 28.10.2026 | 2,84 | 2,85 | 2,69 | 2,70 | -5,26% | 21.000,00 |
| 27.10.2026 | 2,79 | 2,87 | 2,76 | 2,85 | 2,33% | - |
| 26.10.2026 | 2,74 | 2,80 | 2,70 | 2,79 | 1,46% | 23.000,00 |
| 23.10.2026 | 2,70 | 2,76 | 2,69 | 2,75 | 1,37% | - |
| 22.10.2026 | 2,70 | 2,76 | 2,68 | 2,71 | -0,07% | - |
| 21.10.2026 | 2,71 | 2,76 | 2,65 | 2,71 | 0,18% | - |
| 20.10.2026 | 2,71 | 2,76 | 2,66 | 2,71 | -0,37% | - |
| 19.10.2026 | 2,76 | 2,78 | 2,71 | 2,72 | -1,27% | - |
| 16.10.2026 | 2,74 | 2,78 | 2,72 | 2,75 | 0,36% | - |
| 15.10.2026 | 2,73 | 2,74 | 2,73 | 2,74 | -1,26% | - |
| 14.10.2026 | 2,76 | 2,82 | 2,74 | 2,78 | 1,46% | - |
| 13.10.2026 | 2,78 | 2,81 | 2,72 | 2,74 | -1,80% | - |
| 12.10.2026 | 2,90 | 2,90 | 2,77 | 2,79 | -3,80% | - |
| 09.10.2026 | 2,93 | 2,96 | 2,87 | 2,90 | -0,52% | - |
| 08.10.2026 | 2,86 | 2,92 | 2,80 | 2,91 | 1,57% | - |
| 07.10.2026 | 2,95 | 2,97 | 2,84 | 2,87 | -2,88% | - |
| 06.10.2026 | 2,92 | 2,98 | 2,92 | 2,95 | 1,03% | - |
| 05.10.2026 | 2,84 | 2,93 | 2,83 | 2,92 | 2,64% | - |
| 02.10.2026 | 2,90 | 2,93 | 2,80 | 2,85 | -1,39% | - |
| 01.10.2026 | 2,93 | 2,93 | 2,84 | 2,89 | -1,20% | - |
| 30.09.2026 | 2,90 | 2,95 | 2,87 | 2,92 | 1,04% | - |
| 29.09.2026 | 2,77 | 2,90 | 2,77 | 2,89 | 4,14% | - |
| 28.09.2026 | 2,71 | 2,80 | 2,68 | 2,78 | 1,83% | - |
| 25.09.2026 | 2,50 | 2,73 | 2,48 | 2,73 | 9,66% | - |
| 24.09.2026 | 2,49 | 2,51 | 2,47 | 2,49 | -0,20% | - |
| 23.09.2026 | 2,49 | 2,50 | 2,47 | 2,49 | 0,20% | - |
| 22.09.2026 | 2,46 | 2,51 | 2,44 | 2,49 | 1,22% | 1.400,00 |
| 21.09.2026 | 2,59 | 2,60 | 2,45 | 2,46 | -5,21% | - |
| 18.09.2026 | 2,65 | 2,65 | 2,58 | 2,59 | -1,33% | - |
| 17.09.2026 | 2,63 | 2,66 | 2,62 | 2,63 | -0,11% | - |
| 16.09.2026 | 2,69 | 2,69 | 2,62 | 2,63 | -1,76% | - |
| 15.09.2026 | 2,67 | 2,70 | 2,62 | 2,68 | 0,19% | - |
| 14.09.2026 | 2,76 | 2,81 | 2,64 | 2,67 | -3,26% | - |
| 11.09.2026 | 2,82 | 2,85 | 2,75 | 2,76 | -2,30% | 1.050,00 |
| 10.09.2026 | 2,86 | 2,89 | 2,80 | 2,83 | -0,88% | - |
| 09.09.2026 | 2,90 | 2,90 | 2,84 | 2,85 | -1,55% | - |
| 08.09.2026 | 2,89 | 2,91 | 2,86 | 2,90 | 0,35% | - |
| 07.09.2026 | 2,83 | 2,90 | 2,82 | 2,89 | 2,12% | - |
| 04.09.2026 | 2,83 | 2,85 | 2,81 | 2,83 | -0,35% | - |
| 03.09.2026 | 2,86 | 2,86 | 2,82 | 2,84 | -0,53% | - |
| 02.09.2026 | 2,82 | 2,88 | 2,81 | 2,85 | 1,06% | - |
| 01.09.2026 | 2,86 | 2,86 | 2,80 | 2,82 | -0,53% | - |
| 31.08.2026 | 2,90 | 2,92 | 2,83 | 2,84 | -2,07% | - |
| 28.08.2026 | 2,94 | 2,96 | 2,88 | 2,90 | -1,19% | - |
| 27.08.2026 | 2,96 | 2,96 | 2,92 | 2,93 | -0,34% | - |
| 26.08.2026 | 2,95 | 2,97 | 2,94 | 2,94 | -0,34% | - |
| 25.08.2026 | 3,00 | 3,00 | 2,94 | 2,95 | -1,50% | - |
| 24.08.2026 | 2,98 | 3,02 | 2,97 | 3,00 | 1,01% | - |
| 21.08.2026 | 2,93 | 2,99 | 2,93 | 2,97 | 1,02% | - |
| 20.08.2026 | 2,93 | 2,95 | 2,93 | 2,94 | -0,84% | - |
| 19.08.2026 | 3,03 | 3,03 | 2,95 | 2,96 | 3,68% | - |
| 05.05.2026 | 2,85 | 2,92 | 2,81 | 2,86 | 0,42% | - |
| 04.05.2026 | 2,89 | 2,92 | 2,83 | 2,84 | -1,46% | - |
| 30.04.2026 | 2,89 | 2,94 | 2,87 | 2,89 | -0,86% | - |
| 29.04.2026 | 2,92 | 2,95 | 2,90 | 2,91 | 0,00% | - |
| 28.04.2026 | 2,94 | 2,96 | 2,88 | 2,91 | -1,02% | - |
| 27.04.2026 | 2,94 | 2,97 | 2,90 | 2,94 | -0,34% | 24.000,00 |
| 24.04.2026 | 3,05 | 3,05 | 2,87 | 2,95 | -2,32% | 17.731,00 |
| 23.04.2026 | 3,02 | 3,06 | 2,98 | 3,02 | -1,47% | - |
| 22.04.2026 | 3,26 | 3,29 | 3,05 | 3,07 | -5,34% | 12.000,00 |
| 21.04.2026 | 3,27 | 3,31 | 3,23 | 3,24 | -0,98% | - |
| 20.04.2026 | 3,33 | 3,41 | 3,23 | 3,27 | -2,68% | - |
| 17.04.2026 | 3,35 | 3,37 | 3,28 | 3,36 | 0,75% | - |
| 16.04.2026 | 3,27 | 3,37 | 3,27 | 3,34 | 1,99% | - |
| 15.04.2026 | 3,25 | 3,32 | 3,25 | 3,27 | 0,15% | - |
| 14.04.2026 | 3,24 | 3,29 | 3,24 | 3,27 | 0,77% | - |
| 13.04.2026 | 3,24 | 3,25 | 3,19 | 3,24 | -0,46% | - |
| 10.04.2026 | 3,16 | 3,27 | 3,15 | 3,26 | 3,17% | - |
| 09.04.2026 | 3,16 | 3,17 | 3,10 | 3,16 | -0,47% | - |
| 08.04.2026 | 3,01 | 3,21 | 3,00 | 3,17 | 9,69% | - |
| 07.04.2026 | 2,89 | 2,96 | 2,87 | 2,89 | -0,17% | - |
| 02.04.2026 | 2,91 | 2,91 | 2,86 | 2,90 | -2,20% | - |
| 01.04.2026 | 2,87 | 2,98 | 2,86 | 2,96 | 3,24% | - |
| 31.03.2026 | 2,77 | 2,87 | 2,75 | 2,87 | 4,25% | - |
| 30.03.2026 | 2,87 | 2,88 | 2,74 | 2,75 | -3,68% | - |
| 27.03.2026 | 2,91 | 2,91 | 2,84 | 2,86 | -1,55% | - |
| 26.03.2026 | 3,01 | 3,02 | 2,89 | 2,90 | -4,29% | - |
| 25.03.2026 | 2,96 | 3,08 | 2,94 | 3,03 | 2,54% | - |
| 24.03.2026 | 2,96 | 2,97 | 2,90 | 2,96 | -0,51% | - |
| 23.03.2026 | 2,88 | 3,02 | 2,81 | 2,97 | 1,78% | - |
| 20.03.2026 | 2,96 | 2,98 | 2,90 | 2,92 | -1,42% | - |
| 19.03.2026 | 2,92 | 2,98 | 2,89 | 2,96 | 1,54% | - |
| 18.03.2026 | 2,90 | 2,96 | 2,89 | 2,92 | 0,87% | - |
| 17.03.2026 | 2,88 | 2,92 | 2,88 | 2,89 | -0,34% | - |
| 16.03.2026 | 2,95 | 2,96 | 2,89 | 2,90 | -0,85% | 3.454,00 |
| 13.03.2026 | 2,98 | 2,98 | 2,92 | 2,93 | -1,68% | - |
| 12.03.2026 | 3,05 | 3,08 | 2,97 | 2,98 | -3,25% | - |
| 11.03.2026 | 3,09 | 3,12 | 3,06 | 3,08 | -0,16% | - |
| 10.03.2026 | 3,02 | 3,11 | 3,02 | 3,08 | 1,82% | - |