175,300€
0,11%
Echtzeit-Aktienkurs FIN.DE TUBIZE ACT.NOUV.
Bid:
Ask:
Aktienkurse zur FIN.DE TUBIZE ACT.NOUV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 176,20 | 176,75 | 172,10 | 175,30 | 0,03% | 140,00 |
| 08.09.2026 | 177,30 | 177,40 | 174,75 | 175,25 | -1,41% | - |
| 07.09.2026 | 178,55 | 180,15 | 177,30 | 177,75 | -0,64% | - |
| 04.09.2026 | 186,15 | 186,15 | 178,50 | 178,90 | -3,87% | - |
| 03.09.2026 | 187,00 | 188,70 | 185,00 | 186,10 | -0,45% | - |
| 02.09.2026 | 184,35 | 188,95 | 183,15 | 186,95 | 1,44% | - |
| 01.09.2026 | 183,35 | 189,05 | 183,05 | 184,30 | 0,88% | - |
| 31.08.2026 | 186,20 | 186,50 | 182,35 | 182,70 | -1,88% | - |
| 28.08.2026 | 191,20 | 191,85 | 186,00 | 186,20 | -2,54% | - |
| 27.08.2026 | 190,10 | 192,95 | 189,10 | 191,05 | 0,95% | - |
| 26.08.2026 | 192,30 | 193,50 | 188,15 | 189,25 | -1,51% | - |
| 25.08.2026 | 189,20 | 192,70 | 188,90 | 192,15 | 1,86% | - |
| 24.08.2026 | 186,95 | 190,80 | 185,75 | 188,65 | 0,83% | - |
| 21.08.2026 | 184,35 | 188,10 | 182,75 | 187,10 | 1,74% | - |
| 20.08.2026 | 184,75 | 187,90 | 182,65 | 183,90 | -0,46% | - |
| 19.08.2026 | 185,55 | 187,75 | 184,05 | 184,75 | -0,65% | - |
| 18.08.2026 | 184,10 | 186,15 | 182,30 | 185,95 | 0,65% | - |
| 17.08.2026 | 182,85 | 185,05 | 181,15 | 184,75 | 1,23% | - |
| 14.08.2026 | 184,00 | 185,60 | 180,65 | 182,50 | -0,60% | 62,00 |
| 13.08.2026 | 187,95 | 188,30 | 182,75 | 183,60 | -2,16% | - |
| 12.08.2026 | 191,50 | 192,10 | 186,80 | 187,65 | -1,88% | - |
| 11.08.2026 | 191,30 | 192,80 | 189,65 | 191,25 | -0,05% | - |
| 10.08.2026 | 190,70 | 193,45 | 190,15 | 191,35 | 0,21% | 520,00 |
| 07.08.2026 | 193,20 | 194,75 | 190,40 | 190,95 | -1,19% | 420,00 |
| 06.08.2026 | 196,60 | 198,05 | 193,05 | 193,25 | -1,63% | - |
| 05.08.2026 | 195,10 | 199,60 | 193,80 | 196,45 | 0,87% | - |
| 04.08.2026 | 193,30 | 196,55 | 190,70 | 194,75 | 1,04% | - |
| 03.08.2026 | 195,95 | 196,90 | 190,75 | 192,75 | -0,77% | - |
| 31.07.2026 | 191,40 | 197,45 | 190,60 | 194,25 | 1,83% | - |
| 30.07.2026 | 215,40 | 217,90 | 189,05 | 190,75 | -10,70% | 2.015,00 |
| 29.07.2026 | 211,00 | 216,40 | 210,80 | 213,60 | 0,90% | - |
| 28.07.2026 | 210,70 | 212,00 | 207,00 | 211,70 | 0,05% | - |
| 27.07.2026 | 211,70 | 212,30 | 208,60 | 211,60 | 1,05% | - |
| 24.07.2026 | 207,10 | 214,10 | 206,50 | 209,40 | 1,06% | - |
| 23.07.2026 | 210,10 | 211,80 | 205,30 | 207,20 | -1,66% | 315,00 |
| 22.07.2026 | 209,30 | 213,60 | 207,90 | 210,70 | 0,81% | - |
| 21.07.2026 | 204,60 | 209,40 | 202,30 | 209,00 | 3,01% | - |
| 20.07.2026 | 205,70 | 210,40 | 202,90 | 202,90 | -1,50% | - |
| 17.07.2026 | 205,10 | 206,70 | 203,40 | 206,00 | -0,39% | - |
| 16.07.2026 | 205,00 | 207,80 | 202,90 | 206,80 | 0,98% | - |
| 15.07.2026 | 203,70 | 205,10 | 201,90 | 204,80 | 1,14% | - |
| 14.07.2026 | 205,00 | 206,10 | 201,40 | 202,50 | -1,22% | 260,00 |
| 13.07.2026 | 210,70 | 211,80 | 204,60 | 205,00 | -2,10% | - |
| 10.07.2026 | 218,60 | 221,70 | 207,40 | 209,40 | -4,38% | 630,00 |
| 09.07.2026 | 216,80 | 221,70 | 214,70 | 219,00 | 1,25% | - |
| 08.07.2026 | 215,70 | 218,10 | 212,80 | 216,30 | -0,18% | - |
| 07.07.2026 | 217,90 | 221,20 | 215,90 | 216,70 | -0,87% | - |
| 06.07.2026 | 224,20 | 224,90 | 216,80 | 218,60 | -2,54% | - |
| 03.07.2026 | 228,40 | 228,80 | 221,40 | 224,30 | -1,41% | - |
| 02.07.2026 | 224,30 | 229,40 | 222,80 | 227,50 | 1,79% | - |
| 01.07.2026 | 231,00 | 232,40 | 222,40 | 223,50 | -3,33% | - |
| 30.06.2026 | 231,80 | 234,20 | 228,20 | 231,20 | -0,13% | - |
| 29.06.2026 | 226,20 | 231,50 | 224,20 | 231,50 | 2,93% | - |
| 26.06.2026 | 217,80 | 225,90 | 217,80 | 224,90 | 2,41% | - |
| 25.06.2026 | 218,40 | 223,60 | 216,30 | 219,60 | 1,06% | - |
| 24.06.2026 | 215,80 | 219,00 | 214,30 | 217,30 | 0,93% | 20,00 |
| 23.06.2026 | 212,80 | 220,10 | 212,20 | 215,30 | 0,51% | - |
| 22.06.2026 | 222,70 | 223,30 | 212,20 | 214,20 | -3,60% | - |
| 19.06.2026 | 217,80 | 223,00 | 217,00 | 222,20 | 1,65% | - |
| 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% | - |