184,550€
0,08%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 172,55 | 185,35 | 172,35 | 184,40 | 6,65% | - |
| 19.10.2026 | 172,45 | 174,90 | 171,75 | 172,90 | 0,79% | - |
| 16.10.2026 | 175,25 | 175,25 | 170,95 | 171,55 | -1,89% | - |
| 15.10.2026 | 171,55 | 176,70 | 171,45 | 174,85 | 1,36% | - |
| 14.10.2026 | 170,30 | 173,25 | 168,15 | 172,50 | 1,20% | 3.800,00 |
| 13.10.2026 | 172,65 | 174,70 | 168,95 | 170,45 | -1,30% | - |
| 12.10.2026 | 170,75 | 174,00 | 170,30 | 172,70 | 1,32% | - |
| 09.10.2026 | 170,80 | 172,45 | 169,40 | 170,45 | 0,21% | - |
| 08.10.2026 | 170,15 | 173,50 | 168,65 | 170,10 | -0,53% | - |
| 07.10.2026 | 168,45 | 173,10 | 168,35 | 171,00 | 1,24% | - |
| 06.10.2026 | 170,20 | 172,75 | 168,05 | 168,90 | -0,82% | - |
| 05.10.2026 | 174,10 | 175,50 | 168,70 | 170,30 | -2,60% | - |
| 02.10.2026 | 171,75 | 175,45 | 169,20 | 174,85 | 1,98% | - |
| 01.10.2026 | 173,20 | 174,55 | 171,00 | 171,45 | -0,81% | - |
| 30.09.2026 | 176,55 | 176,65 | 171,40 | 172,85 | -1,85% | - |
| 29.09.2026 | 179,95 | 182,65 | 175,25 | 176,10 | -2,44% | - |
| 28.09.2026 | 181,25 | 182,55 | 179,20 | 180,50 | -0,88% | - |
| 25.09.2026 | 180,05 | 182,10 | 178,75 | 182,10 | 1,36% | - |
| 24.09.2026 | 177,15 | 181,50 | 176,25 | 179,65 | 0,93% | - |
| 23.09.2026 | 180,45 | 182,10 | 177,10 | 178,00 | -1,52% | - |
| 22.09.2026 | 179,55 | 180,80 | 176,85 | 180,75 | 0,58% | - |
| 21.09.2026 | 178,25 | 180,55 | 176,10 | 179,70 | 1,53% | - |
| 18.09.2026 | 177,20 | 179,15 | 176,70 | 177,00 | -0,11% | - |
| 17.09.2026 | 178,05 | 178,95 | 175,40 | 177,20 | 0,00% | - |
| 16.09.2026 | 178,75 | 180,05 | 176,35 | 177,20 | -0,62% | - |
| 15.09.2026 | 178,65 | 181,45 | 177,95 | 178,30 | -0,28% | - |
| 14.09.2026 | 174,85 | 179,80 | 174,55 | 178,80 | 1,94% | - |
| 11.09.2026 | 175,55 | 180,45 | 173,95 | 175,40 | 0,46% | - |
| 10.09.2026 | 175,95 | 176,50 | 172,70 | 174,60 | -0,40% | - |
| 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% | - |