138,200€
-0,43%
Echtzeit-Aktienkurs FIN.DE TUBIZE ACT.NOUV.
Bid:
Ask:
Aktienkurse zur FIN.DE TUBIZE ACT.NOUV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 138,80 | 141,00 | 137,40 | 140,50 | 1,22% | - |
| 03.12.2024 | 137,20 | 140,50 | 137,20 | 138,80 | 0,51% | - |
| 02.12.2024 | 138,20 | 139,60 | 137,10 | 138,10 | -0,07% | - |
| 29.11.2024 | 136,60 | 138,60 | 135,00 | 138,20 | 1,17% | - |
| 28.11.2024 | 139,00 | 139,00 | 135,70 | 136,60 | -1,59% | - |
| 27.11.2024 | 135,80 | 139,00 | 135,80 | 138,80 | 1,68% | 20,00 |
| 26.11.2024 | 137,60 | 138,60 | 135,70 | 136,50 | -1,30% | - |
| 25.11.2024 | 136,60 | 138,80 | 136,00 | 138,30 | 1,39% | - |
| 22.11.2024 | 132,40 | 136,70 | 131,80 | 136,40 | 3,18% | - |
| 21.11.2024 | 131,00 | 132,60 | 128,80 | 132,20 | 0,99% | - |
| 20.11.2024 | 128,00 | 131,60 | 127,70 | 130,90 | 2,11% | - |
| 19.11.2024 | 128,20 | 129,20 | 126,00 | 128,20 | -0,54% | - |
| 18.11.2024 | 130,40 | 130,90 | 127,80 | 128,90 | -1,15% | 30,00 |
| 15.11.2024 | 140,80 | 141,60 | 129,20 | 130,40 | -7,84% | - |
| 14.11.2024 | 144,30 | 145,70 | 141,40 | 141,50 | -1,94% | - |
| 13.11.2024 | 143,60 | 145,80 | 142,10 | 144,30 | -0,14% | - |
| 12.11.2024 | 147,20 | 148,00 | 144,40 | 144,50 | -2,30% | - |
| 11.11.2024 | 147,70 | 148,80 | 146,40 | 147,90 | 0,07% | - |
| 08.11.2024 | 144,60 | 148,00 | 144,60 | 147,80 | 1,65% | 14,00 |
| 07.11.2024 | 145,40 | 146,40 | 142,40 | 145,40 | -0,34% | 50,00 |
| 06.11.2024 | 142,40 | 147,30 | 142,40 | 145,90 | 1,96% | 67,00 |
| 05.11.2024 | 141,00 | 145,80 | 141,00 | 143,10 | 0,92% | - |
| 04.11.2024 | 143,00 | 144,50 | 141,10 | 141,80 | -1,32% | 130,00 |
| 01.11.2024 | 139,80 | 144,10 | 139,80 | 143,70 | 2,79% | - |
| 31.10.2024 | 141,70 | 141,70 | 138,90 | 139,80 | -1,34% | - |
| 30.10.2024 | 143,40 | 145,30 | 141,50 | 141,70 | -1,19% | 3,00 |
| 29.10.2024 | 144,90 | 145,60 | 143,00 | 143,40 | -0,97% | - |
| 28.10.2024 | 143,60 | 144,80 | 142,10 | 144,80 | 0,91% | - |
| 25.10.2024 | 141,60 | 145,50 | 141,60 | 143,50 | 0,77% | - |
| 24.10.2024 | 141,50 | 143,30 | 141,10 | 142,40 | 0,85% | - |
| 23.10.2024 | 139,40 | 141,70 | 139,00 | 141,20 | 1,22% | 80,00 |
| 22.10.2024 | 141,60 | 142,60 | 138,20 | 139,50 | -1,90% | - |
| 21.10.2024 | 140,40 | 142,30 | 140,10 | 142,20 | 1,21% | 60,00 |
| 18.10.2024 | 141,50 | 141,70 | 138,50 | 140,50 | -0,85% | - |
| 17.10.2024 | 138,80 | 141,90 | 138,50 | 141,70 | 1,94% | - |
| 16.10.2024 | 137,80 | 139,50 | 137,10 | 139,00 | 0,80% | - |
| 15.10.2024 | 138,80 | 140,70 | 136,60 | 137,90 | -0,72% | 40,00 |
| 14.10.2024 | 138,10 | 139,80 | 137,80 | 138,90 | 0,51% | 35,00 |
| 11.10.2024 | 134,90 | 138,20 | 134,80 | 138,20 | 2,37% | - |
| 10.10.2024 | 133,80 | 136,30 | 133,80 | 135,00 | 0,60% | - |
| 09.10.2024 | 133,20 | 134,40 | 131,60 | 134,20 | 0,68% | - |
| 08.10.2024 | 130,80 | 133,40 | 130,40 | 133,30 | 1,21% | - |
| 07.10.2024 | 132,90 | 133,70 | 131,50 | 131,70 | -0,98% | 174,00 |
| 04.10.2024 | 132,60 | 133,60 | 132,00 | 133,00 | 0,45% | - |
| 03.10.2024 | 132,30 | 132,90 | 130,90 | 132,40 | -0,15% | - |
| 02.10.2024 | 134,90 | 135,20 | 131,90 | 132,60 | -1,78% | - |
| 01.10.2024 | 131,50 | 135,50 | 131,40 | 135,00 | 2,58% | - |
| 30.09.2024 | 131,30 | 132,60 | 130,00 | 131,60 | 0,46% | - |
| 27.09.2024 | 132,70 | 133,00 | 130,40 | 131,00 | -1,28% | - |
| 26.09.2024 | 138,00 | 138,30 | 132,10 | 132,70 | -2,86% | 2.000,00 |
| 25.09.2024 | 133,70 | 136,80 | 133,40 | 136,60 | 1,79% | 10,00 |
| 24.09.2024 | 133,10 | 136,50 | 130,00 | 134,20 | 0,98% | - |
| 23.09.2024 | 132,50 | 137,40 | 131,60 | 132,90 | 0,53% | - |
| 20.09.2024 | 130,50 | 132,60 | 129,60 | 132,20 | 1,15% | - |
| 19.09.2024 | 131,40 | 131,60 | 129,50 | 130,70 | 0,08% | - |
| 18.09.2024 | 130,60 | 131,60 | 126,50 | 130,60 | 0,08% | - |
| 17.09.2024 | 136,10 | 136,40 | 130,10 | 130,50 | -4,04% | 250,00 |
| 16.09.2024 | 133,30 | 137,30 | 132,00 | 136,00 | 2,33% | - |
| 13.09.2024 | 131,90 | 133,90 | 130,70 | 132,90 | 0,68% | - |
| 12.09.2024 | 128,20 | 132,20 | 126,70 | 132,00 | 3,13% | - |
| 11.09.2024 | 126,50 | 128,00 | 124,40 | 128,00 | 0,95% | - |
| 10.09.2024 | 125,60 | 127,70 | 125,60 | 126,80 | 0,40% | 20,00 |
| 09.09.2024 | 124,00 | 126,50 | 123,40 | 126,30 | 2,27% | - |
| 06.09.2024 | 123,80 | 125,40 | 122,40 | 123,50 | -0,16% | - |
| 05.09.2024 | 126,10 | 128,40 | 122,70 | 123,70 | -1,98% | - |
| 04.09.2024 | 121,40 | 126,30 | 121,40 | 126,20 | 2,77% | 100,00 |
| 03.09.2024 | 121,60 | 124,60 | 121,50 | 122,80 | 0,99% | 7.000,00 |
| 02.09.2024 | 120,20 | 121,60 | 119,60 | 121,60 | 0,41% | - |
| 30.08.2024 | 118,60 | 121,80 | 118,50 | 121,10 | 4,58% | 40,00 |
| 29.08.2024 | 116,40 | 119,10 | 115,80 | 115,80 | -0,43% | 10,00 |
| 28.08.2024 | 116,80 | 117,40 | 116,00 | 116,30 | -0,26% | - |
| 27.08.2024 | 116,90 | 117,80 | 115,60 | 116,60 | -0,17% | - |
| 26.08.2024 | 117,00 | 118,10 | 116,10 | 116,80 | -0,26% | 60,00 |
| 23.08.2024 | 117,70 | 118,10 | 116,20 | 117,10 | -0,09% | 20,00 |
| 22.08.2024 | 117,00 | 117,80 | 115,40 | 117,20 | -0,09% | - |
| 21.08.2024 | 112,90 | 117,30 | 112,60 | 117,30 | 3,90% | - |
| 20.08.2024 | 111,20 | 113,50 | 111,00 | 112,90 | 1,62% | - |
| 19.08.2024 | 111,70 | 111,70 | 109,60 | 111,10 | -0,54% | 115,00 |
| 16.08.2024 | 113,10 | 113,50 | 111,20 | 111,70 | -0,98% | 260,00 |
| 15.08.2024 | 112,30 | 113,10 | 111,40 | 112,80 | 0,80% | - |
| 14.08.2024 | 116,20 | 116,40 | 110,50 | 111,90 | -3,62% | - |
| 13.08.2024 | 115,40 | 116,30 | 112,10 | 116,10 | 0,96% | 100,00 |
| 12.08.2024 | 117,50 | 118,00 | 113,80 | 115,00 | -2,04% | - |
| 09.08.2024 | 116,60 | 118,20 | 116,20 | 117,40 | 0,69% | - |
| 08.08.2024 | 114,50 | 117,20 | 113,20 | 116,60 | 2,10% | - |
| 07.08.2024 | 112,20 | 116,30 | 110,80 | 114,20 | 2,51% | - |
| 06.08.2024 | 110,20 | 114,00 | 108,90 | 111,40 | 1,92% | - |
| 05.08.2024 | 119,20 | 121,40 | 106,90 | 109,30 | -10,04% | 40,00 |
| 02.08.2024 | 123,50 | 124,00 | 120,30 | 121,50 | -1,86% | 30,00 |
| 01.08.2024 | 122,50 | 124,60 | 121,90 | 123,80 | 1,31% | - |
| 31.07.2024 | 122,80 | 124,30 | 121,50 | 122,20 | -0,16% | 200,00 |
| 30.07.2024 | 121,20 | 124,70 | 120,60 | 122,40 | 1,16% | - |
| 29.07.2024 | 116,90 | 121,20 | 116,20 | 121,00 | 3,68% | - |
| 26.07.2024 | 114,00 | 116,70 | 113,50 | 116,70 | 2,46% | 20,00 |
| 25.07.2024 | 111,00 | 114,40 | 110,80 | 113,90 | 2,61% | - |
| 24.07.2024 | 111,30 | 112,40 | 110,40 | 111,00 | -0,54% | - |
| 23.07.2024 | 110,90 | 112,20 | 110,20 | 111,60 | 0,54% | - |
| 22.07.2024 | 110,00 | 111,10 | 109,40 | 111,00 | 1,00% | - |
| 19.07.2024 | 108,20 | 110,20 | 108,20 | 109,90 | 1,10% | - |
| 18.07.2024 | 112,40 | 112,80 | 108,40 | 108,70 | -3,29% | 43,00 |