214,750€
0,59%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 215,00 | 216,00 | 211,00 | 213,50 | -1,39% | - |
| 12.12.2025 | 216,50 | 217,50 | 216,50 | 216,50 | 0,00% | - |
| 11.12.2025 | 215,75 | 217,25 | 212,25 | 216,50 | -0,35% | - |
| 10.12.2025 | 217,25 | 219,00 | 215,25 | 217,25 | 0,58% | - |
| 09.12.2025 | 221,00 | 221,00 | 216,00 | 216,00 | -2,04% | - |
| 08.12.2025 | 221,50 | 226,25 | 220,50 | 220,50 | 1,38% | - |
| 05.12.2025 | 221,00 | 230,00 | 217,25 | 217,50 | 3,08% | - |
| 04.12.2025 | 213,50 | 213,50 | 209,00 | 211,00 | 0,72% | - |
| 03.12.2025 | 212,00 | 214,75 | 209,50 | 209,50 | 0,72% | - |
| 02.12.2025 | 212,00 | 212,50 | 208,00 | 208,00 | -0,24% | - |
| 01.12.2025 | 209,00 | 215,50 | 208,50 | 208,50 | 0,00% | - |
| 28.11.2025 | 207,75 | 211,00 | 207,50 | 208,50 | 0,97% | - |
| 27.11.2025 | 208,75 | 209,75 | 205,00 | 206,50 | -0,48% | - |
| 26.11.2025 | 205,75 | 209,50 | 205,50 | 207,50 | 2,98% | - |
| 25.11.2025 | 206,25 | 206,50 | 201,25 | 201,50 | -0,98% | - |
| 24.11.2025 | 203,75 | 207,25 | 203,00 | 203,50 | 2,16% | - |
| 21.11.2025 | 199,10 | 204,25 | 197,80 | 199,20 | -2,35% | - |
| 20.11.2025 | 203,50 | 205,75 | 197,60 | 204,00 | 0,74% | - |
| 19.11.2025 | 200,00 | 204,25 | 198,90 | 202,50 | 1,86% | - |
| 18.11.2025 | 195,90 | 202,05 | 195,20 | 198,80 | 0,20% | - |
| 17.11.2025 | 200,55 | 202,75 | 197,60 | 198,40 | -0,60% | - |
| 14.11.2025 | 198,90 | 201,15 | 194,50 | 199,60 | 0,20% | - |
| 13.11.2025 | 201,70 | 204,25 | 198,10 | 199,20 | -0,85% | - |
| 12.11.2025 | 200,45 | 204,75 | 200,30 | 200,90 | 1,88% | - |
| 11.11.2025 | 202,25 | 203,25 | 197,20 | 197,20 | -1,40% | - |
| 10.11.2025 | 207,75 | 208,00 | 198,60 | 200,00 | -2,91% | - |
| 07.11.2025 | 204,00 | 208,25 | 203,50 | 206,00 | 2,23% | - |
| 06.11.2025 | 201,70 | 204,75 | 200,05 | 201,50 | 0,25% | - |
| 05.11.2025 | 205,00 | 206,50 | 196,00 | 201,00 | -1,95% | - |
| 04.11.2025 | 209,00 | 212,25 | 204,75 | 205,00 | -3,07% | 500,00 |
| 03.11.2025 | 210,75 | 214,75 | 210,00 | 211,50 | -3,42% | - |
| 31.10.2025 | 220,50 | 224,25 | 208,75 | 219,00 | -0,45% | - |
| 30.10.2025 | 221,00 | 223,50 | 217,75 | 220,00 | -0,68% | - |
| 29.10.2025 | 215,25 | 223,00 | 215,25 | 221,50 | 3,02% | - |
| 28.10.2025 | 226,00 | 227,50 | 213,75 | 215,00 | -4,02% | - |
| 27.10.2025 | 232,00 | 232,00 | 220,00 | 224,00 | -1,75% | - |
| 24.10.2025 | 230,50 | 232,00 | 227,75 | 228,00 | 0,33% | - |
| 23.10.2025 | 228,75 | 230,25 | 226,50 | 227,25 | -1,20% | - |
| 22.10.2025 | 233,50 | 235,75 | 228,25 | 230,00 | -1,92% | - |
| 21.10.2025 | 236,50 | 237,00 | 232,00 | 234,50 | 0,00% | - |
| 20.10.2025 | 234,75 | 238,00 | 231,75 | 234,50 | 1,30% | - |
| 17.10.2025 | 231,50 | 233,75 | 228,00 | 231,50 | -2,11% | - |
| 16.10.2025 | 234,75 | 238,75 | 232,50 | 236,50 | 1,28% | - |
| 15.10.2025 | 240,75 | 241,25 | 231,50 | 233,50 | -0,21% | - |
| 14.10.2025 | 232,50 | 238,75 | 231,75 | 234,00 | -0,21% | - |
| 13.10.2025 | 238,00 | 238,50 | 231,50 | 234,50 | -0,85% | - |
| 10.10.2025 | 240,00 | 240,50 | 232,50 | 236,50 | -1,25% | - |
| 09.10.2025 | 230,75 | 241,25 | 228,75 | 239,50 | 4,59% | - |
| 08.10.2025 | 227,00 | 233,75 | 225,50 | 229,00 | 1,33% | - |
| 07.10.2025 | 227,25 | 229,00 | 223,00 | 226,00 | -0,88% | - |
| 06.10.2025 | 223,00 | 229,25 | 221,50 | 228,00 | 3,87% | - |
| 03.10.2025 | 214,50 | 224,00 | 212,75 | 219,50 | 3,78% | - |
| 02.10.2025 | 210,50 | 214,75 | 209,50 | 211,50 | 3,05% | - |
| 01.10.2025 | 194,20 | 206,25 | 193,70 | 205,25 | 5,58% | - |
| 30.09.2025 | 188,30 | 194,80 | 187,20 | 194,40 | 3,46% | - |
| 29.09.2025 | 159,70 | 188,10 | 159,50 | 187,90 | 22,01% | - |
| 26.09.2025 | 159,20 | 161,10 | 154,00 | 154,00 | -4,17% | - |
| 25.09.2025 | 165,00 | 165,00 | 160,50 | 160,70 | -2,13% | - |
| 24.09.2025 | 165,10 | 165,60 | 162,80 | 164,20 | -0,36% | - |
| 23.09.2025 | 168,50 | 168,50 | 163,70 | 164,80 | -1,73% | - |
| 22.09.2025 | 167,20 | 168,90 | 164,40 | 167,70 | 1,27% | - |
| 19.09.2025 | 164,90 | 167,40 | 164,10 | 165,60 | 1,10% | - |
| 18.09.2025 | 165,60 | 166,60 | 163,80 | 163,80 | -0,73% | - |
| 17.09.2025 | 166,80 | 166,90 | 164,70 | 165,00 | -0,96% | - |
| 16.09.2025 | 167,60 | 167,60 | 165,30 | 166,60 | 0,12% | - |
| 15.09.2025 | 169,80 | 170,00 | 166,40 | 166,40 | -1,42% | - |
| 12.09.2025 | 170,40 | 171,10 | 167,60 | 168,80 | -0,35% | - |
| 11.09.2025 | 168,80 | 171,50 | 168,80 | 169,40 | 0,12% | - |
| 10.09.2025 | 168,80 | 172,70 | 168,60 | 169,20 | 1,01% | - |
| 09.09.2025 | 168,50 | 170,20 | 167,10 | 167,50 | -0,24% | - |
| 08.09.2025 | 167,40 | 168,70 | 166,50 | 167,90 | 1,02% | - |
| 05.09.2025 | 164,40 | 167,20 | 163,40 | 166,20 | 1,34% | - |
| 04.09.2025 | 162,60 | 165,70 | 161,60 | 164,00 | 1,61% | - |
| 03.09.2025 | 159,50 | 162,50 | 159,40 | 161,40 | 1,77% | - |
| 02.09.2025 | 158,50 | 160,10 | 157,30 | 158,60 | 0,25% | - |
| 01.09.2025 | 159,90 | 162,00 | 158,20 | 158,20 | -1,00% | - |
| 29.08.2025 | 160,70 | 162,10 | 158,90 | 159,80 | -0,75% | - |
| 28.08.2025 | 163,20 | 164,00 | 159,90 | 161,00 | -1,47% | - |
| 27.08.2025 | 162,50 | 163,80 | 160,80 | 163,40 | 0,93% | - |
| 26.08.2025 | 162,40 | 162,60 | 160,40 | 161,90 | -0,55% | - |
| 25.08.2025 | 160,60 | 163,50 | 160,20 | 162,80 | 1,43% | - |
| 22.08.2025 | 161,20 | 163,30 | 160,30 | 160,50 | -0,43% | - |
| 21.08.2025 | 158,70 | 162,20 | 157,90 | 161,20 | 1,64% | - |
| 20.08.2025 | 157,10 | 159,30 | 156,10 | 158,60 | 1,15% | - |
| 19.08.2025 | 160,40 | 160,40 | 156,60 | 156,80 | -2,24% | - |
| 18.08.2025 | 157,80 | 160,40 | 157,20 | 160,40 | 1,78% | - |
| 15.08.2025 | 158,90 | 159,40 | 156,50 | 157,60 | -0,25% | - |
| 14.08.2025 | 153,80 | 158,20 | 153,80 | 158,00 | 2,33% | - |
| 13.08.2025 | 152,30 | 155,90 | 151,90 | 154,40 | 1,45% | - |
| 12.08.2025 | 152,60 | 153,30 | 151,40 | 152,20 | 0,00% | - |
| 11.08.2025 | 151,00 | 152,70 | 150,60 | 152,20 | 0,93% | - |
| 08.08.2025 | 150,40 | 151,70 | 149,90 | 150,80 | 0,27% | - |
| 07.08.2025 | 151,20 | 151,20 | 148,50 | 150,40 | 0,00% | - |
| 06.08.2025 | 153,20 | 153,60 | 149,10 | 150,40 | -1,18% | - |
| 05.08.2025 | 149,60 | 154,80 | 149,30 | 152,20 | 2,22% | - |
| 04.08.2025 | 146,80 | 149,90 | 146,40 | 148,90 | 1,85% | - |
| 01.08.2025 | 148,20 | 148,30 | 142,00 | 146,20 | -1,35% | - |
| 31.07.2025 | 147,10 | 158,50 | 146,20 | 148,20 | 1,44% | - |
| 30.07.2025 | 147,20 | 148,70 | 144,70 | 146,10 | -0,61% | - |
| 29.07.2025 | 142,80 | 148,00 | 142,20 | 147,00 | 3,38% | - |