218,000€
-0,27%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 220,00 | 223,10 | 215,60 | 218,60 | -0,18% | - |
| 17.06.2026 | 217,40 | 221,30 | 215,20 | 219,00 | 1,11% | - |
| 16.06.2026 | 227,20 | 228,30 | 216,60 | 216,60 | -4,41% | - |
| 15.06.2026 | 245,20 | 245,80 | 226,50 | 226,60 | -6,32% | - |
| 12.06.2026 | 240,00 | 242,70 | 235,90 | 241,90 | 0,50% | - |
| 11.06.2026 | 230,60 | 240,90 | 229,90 | 240,70 | 4,74% | 147,00 |
| 10.06.2026 | 229,60 | 232,60 | 227,30 | 229,80 | -0,09% | - |
| 09.06.2026 | 229,60 | 233,90 | 226,60 | 230,00 | 0,26% | - |
| 08.06.2026 | 223,60 | 230,10 | 222,60 | 229,40 | 2,09% | - |
| 05.06.2026 | 225,10 | 231,30 | 224,10 | 224,70 | -0,62% | 1.050,00 |
| 04.06.2026 | 220,90 | 228,80 | 220,90 | 226,10 | 2,45% | - |
| 03.06.2026 | 219,90 | 223,90 | 218,70 | 220,70 | 0,23% | - |
| 02.06.2026 | 224,00 | 224,40 | 218,90 | 220,20 | -1,61% | - |
| 01.06.2026 | 222,70 | 226,80 | 216,90 | 223,80 | 0,54% | - |
| 29.05.2026 | 212,90 | 225,00 | 212,70 | 222,60 | 4,90% | - |
| 28.05.2026 | 211,20 | 212,90 | 207,50 | 212,20 | -0,05% | - |
| 27.05.2026 | 211,30 | 216,60 | 210,70 | 212,30 | 0,57% | - |
| 26.05.2026 | 210,50 | 211,30 | 208,70 | 211,10 | -0,14% | 210,00 |
| 25.05.2026 | 209,90 | 212,40 | 209,10 | 211,40 | 2,22% | - |
| 22.05.2026 | 209,80 | 210,10 | 206,80 | 206,80 | -1,48% | - |
| 21.05.2026 | 205,70 | 210,80 | 203,60 | 209,90 | 1,60% | - |
| 20.05.2026 | 199,10 | 206,90 | 199,00 | 206,60 | 3,20% | - |
| 19.05.2026 | 196,30 | 202,90 | 195,90 | 200,20 | 1,60% | - |
| 18.05.2026 | 196,20 | 200,80 | 195,15 | 197,05 | -0,30% | - |
| 15.05.2026 | 199,45 | 203,10 | 197,45 | 197,65 | -1,96% | - |
| 14.05.2026 | 203,00 | 204,30 | 201,20 | 201,60 | -0,64% | - |
| 13.05.2026 | 206,20 | 206,60 | 200,90 | 202,90 | -1,27% | - |
| 12.05.2026 | 199,90 | 206,00 | 198,30 | 205,50 | 2,24% | - |
| 11.05.2026 | 200,25 | 202,40 | 197,05 | 201,00 | -0,10% | - |
| 08.05.2026 | 198,70 | 201,40 | 196,75 | 201,20 | 1,49% | - |
| 07.05.2026 | 201,70 | 203,60 | 197,85 | 198,25 | -2,15% | - |
| 06.05.2026 | 200,40 | 204,20 | 199,35 | 202,60 | 1,94% | - |
| 05.05.2026 | 196,15 | 198,95 | 195,85 | 198,75 | 1,45% | - |
| 04.05.2026 | 196,20 | 196,65 | 194,15 | 195,90 | 0,00% | - |
| 30.04.2026 | 189,35 | 196,45 | 188,85 | 195,90 | 2,78% | - |
| 29.04.2026 | 196,30 | 196,60 | 189,40 | 190,60 | -2,58% | - |
| 28.04.2026 | 202,30 | 202,50 | 192,85 | 195,65 | -3,43% | - |
| 27.04.2026 | 204,40 | 205,10 | 201,40 | 202,60 | -1,17% | - |
| 24.04.2026 | 209,60 | 209,60 | 203,30 | 205,00 | -1,91% | - |
| 23.04.2026 | 207,60 | 212,10 | 206,60 | 209,00 | 0,10% | - |
| 22.04.2026 | 215,30 | 215,90 | 207,30 | 208,80 | -2,16% | - |
| 21.04.2026 | 223,10 | 223,10 | 212,90 | 213,40 | -4,22% | - |
| 20.04.2026 | 225,20 | 225,20 | 219,40 | 222,80 | -2,02% | - |
| 17.04.2026 | 220,50 | 228,50 | 219,20 | 227,40 | 3,32% | - |
| 16.04.2026 | 228,00 | 228,20 | 217,70 | 220,10 | -2,95% | - |
| 15.04.2026 | 227,40 | 230,40 | 225,40 | 226,80 | -0,66% | - |
| 14.04.2026 | 228,70 | 230,20 | 226,70 | 228,30 | -0,44% | - |
| 13.04.2026 | 223,00 | 229,70 | 222,80 | 229,30 | 1,64% | - |
| 10.04.2026 | 223,10 | 228,40 | 222,60 | 225,60 | 1,17% | - |
| 09.04.2026 | 221,40 | 223,90 | 218,50 | 223,00 | 0,27% | - |
| 08.04.2026 | 225,40 | 225,60 | 218,40 | 222,40 | 2,54% | - |
| 07.04.2026 | 219,80 | 219,80 | 213,00 | 216,90 | -1,41% | - |
| 02.04.2026 | 214,25 | 220,75 | 212,00 | 220,00 | 0,46% | - |
| 01.04.2026 | 215,75 | 220,50 | 215,50 | 219,00 | 1,74% | - |
| 31.03.2026 | 207,25 | 215,75 | 205,50 | 215,25 | 4,87% | - |
| 30.03.2026 | 204,00 | 210,00 | 204,00 | 205,25 | 0,74% | - |
| 27.03.2026 | 209,25 | 211,00 | 203,50 | 203,75 | -2,16% | - |
| 26.03.2026 | 210,25 | 212,50 | 207,25 | 208,25 | -1,88% | - |
| 25.03.2026 | 210,75 | 216,25 | 210,25 | 212,25 | 0,47% | - |
| 24.03.2026 | 208,75 | 213,00 | 207,50 | 211,25 | 0,48% | - |
| 23.03.2026 | 200,25 | 213,25 | 196,70 | 210,25 | 3,70% | - |
| 20.03.2026 | 213,75 | 216,25 | 201,50 | 202,75 | -5,37% | - |
| 19.03.2026 | 211,75 | 216,25 | 210,25 | 214,25 | 1,18% | - |
| 18.03.2026 | 219,25 | 222,50 | 211,50 | 211,75 | -2,53% | - |
| 17.03.2026 | 214,75 | 222,50 | 214,75 | 217,25 | 0,46% | - |
| 16.03.2026 | 213,25 | 217,25 | 212,25 | 216,25 | 2,49% | - |
| 13.03.2026 | 216,25 | 219,75 | 211,00 | 211,00 | -2,65% | - |
| 12.03.2026 | 215,25 | 223,00 | 215,25 | 216,75 | -0,23% | - |
| 11.03.2026 | 223,75 | 226,00 | 215,50 | 217,25 | -2,47% | - |
| 10.03.2026 | 221,00 | 227,00 | 220,75 | 222,75 | 0,45% | - |
| 09.03.2026 | 210,25 | 223,25 | 209,25 | 221,75 | 2,54% | - |
| 06.03.2026 | 227,75 | 227,75 | 215,50 | 216,25 | -4,42% | - |
| 05.03.2026 | 226,75 | 230,50 | 224,25 | 226,25 | -0,88% | - |
| 04.03.2026 | 221,25 | 228,75 | 220,75 | 228,25 | 2,24% | - |
| 03.03.2026 | 219,50 | 224,50 | 215,25 | 223,25 | 1,59% | - |
| 02.03.2026 | 221,75 | 224,50 | 217,50 | 219,75 | -2,44% | - |
| 27.02.2026 | 223,75 | 227,00 | 222,00 | 225,25 | 0,90% | - |
| 26.02.2026 | 237,25 | 237,75 | 221,50 | 223,25 | -6,10% | - |
| 25.02.2026 | 237,75 | 238,00 | 234,00 | 237,75 | 0,11% | - |
| 24.02.2026 | 235,75 | 237,75 | 233,00 | 237,50 | 0,96% | - |
| 23.02.2026 | 243,25 | 243,25 | 234,75 | 235,25 | -3,09% | - |
| 20.02.2026 | 248,25 | 249,75 | 240,75 | 242,75 | -2,02% | 400,00 |
| 19.02.2026 | 246,25 | 250,25 | 245,50 | 247,75 | 0,81% | - |
| 18.02.2026 | 245,50 | 246,75 | 243,50 | 245,75 | 0,10% | - |
| 17.02.2026 | 238,75 | 246,00 | 237,25 | 245,50 | 2,40% | - |
| 16.02.2026 | 238,25 | 240,00 | 235,75 | 239,75 | 0,74% | - |
| 13.02.2026 | 232,50 | 238,75 | 230,50 | 238,00 | 2,59% | - |
| 12.02.2026 | 230,25 | 236,25 | 228,75 | 232,00 | 0,98% | - |
| 11.02.2026 | 227,75 | 230,25 | 225,00 | 229,75 | 1,10% | - |
| 10.02.2026 | 229,75 | 230,50 | 226,25 | 227,25 | -1,30% | - |
| 09.02.2026 | 225,75 | 231,00 | 225,25 | 230,25 | 1,99% | - |
| 06.02.2026 | 226,25 | 226,75 | 221,50 | 225,75 | -0,22% | - |
| 05.02.2026 | 226,75 | 227,75 | 221,50 | 226,25 | 0,00% | - |
| 04.02.2026 | 223,25 | 229,50 | 219,50 | 226,25 | 1,69% | - |
| 03.02.2026 | 222,75 | 225,50 | 220,25 | 222,50 | 0,11% | - |
| 02.02.2026 | 211,25 | 222,25 | 211,25 | 222,25 | 3,98% | - |
| 30.01.2026 | 215,25 | 215,75 | 211,75 | 213,75 | -1,16% | - |
| 29.01.2026 | 215,75 | 216,25 | 211,50 | 216,25 | 0,46% | - |
| 28.01.2026 | 223,75 | 223,75 | 211,50 | 215,25 | -3,15% | - |
| 27.01.2026 | 222,25 | 223,75 | 219,25 | 222,25 | 0,34% | - |