141,600€
Echtzeit-Aktienkurs FIN.DE TUBIZE ACT.NOUV.
Bid:
Ask:
Aktienkurse zur FIN.DE TUBIZE ACT.NOUV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 140,10 | 143,70 | 139,90 | 143,20 | 1,13% | - |
| 27.02.2025 | 143,40 | 147,90 | 141,10 | 141,60 | -0,91% | - |
| 26.02.2025 | 146,80 | 146,80 | 142,50 | 142,90 | -2,12% | - |
| 25.02.2025 | 144,00 | 148,20 | 143,50 | 146,00 | 1,46% | - |
| 24.02.2025 | 143,60 | 145,30 | 141,70 | 143,90 | 0,70% | - |
| 21.02.2025 | 143,00 | 143,60 | 141,10 | 142,90 | -0,07% | - |
| 20.02.2025 | 142,60 | 143,60 | 141,10 | 143,00 | -0,28% | - |
| 19.02.2025 | 145,80 | 145,80 | 142,70 | 143,40 | -1,44% | - |
| 18.02.2025 | 145,60 | 146,60 | 142,50 | 145,50 | -0,07% | - |
| 17.02.2025 | 146,80 | 147,90 | 144,60 | 145,60 | -0,61% | - |
| 14.02.2025 | 152,20 | 152,70 | 146,10 | 146,50 | -3,87% | - |
| 13.02.2025 | 155,00 | 155,00 | 151,20 | 152,40 | -1,49% | - |
| 12.02.2025 | 153,00 | 154,80 | 152,90 | 154,70 | 0,45% | - |
| 11.02.2025 | 153,00 | 154,80 | 152,80 | 154,00 | -0,13% | - |
| 10.02.2025 | 152,00 | 154,50 | 151,50 | 154,20 | 0,92% | - |
| 07.02.2025 | 149,50 | 155,30 | 148,50 | 152,80 | 2,21% | - |
| 06.02.2025 | 150,40 | 152,30 | 148,70 | 149,50 | -1,06% | - |
| 05.02.2025 | 147,10 | 151,20 | 146,30 | 151,10 | 2,58% | 20,00 |
| 04.02.2025 | 148,70 | 149,60 | 146,20 | 147,30 | -0,81% | - |
| 03.02.2025 | 152,30 | 152,40 | 146,80 | 148,50 | -2,17% | - |
| 31.01.2025 | 153,10 | 154,30 | 150,80 | 151,80 | -0,91% | - |
| 30.01.2025 | 154,50 | 155,70 | 152,30 | 153,20 | -0,71% | - |
| 29.01.2025 | 153,60 | 155,80 | 153,00 | 154,30 | 0,52% | - |
| 28.01.2025 | 150,40 | 155,60 | 150,30 | 153,50 | 2,13% | - |
| 27.01.2025 | 150,40 | 151,50 | 147,90 | 150,30 | -0,33% | - |
| 24.01.2025 | 148,40 | 151,70 | 145,90 | 150,80 | 1,62% | - |
| 23.01.2025 | 146,80 | 148,70 | 146,40 | 148,40 | 1,09% | - |
| 22.01.2025 | 146,00 | 147,90 | 145,70 | 146,80 | 0,55% | - |
| 21.01.2025 | 144,30 | 146,10 | 144,10 | 146,00 | 1,11% | - |
| 20.01.2025 | 143,00 | 146,80 | 142,20 | 144,40 | 0,98% | - |
| 17.01.2025 | 148,00 | 149,20 | 142,70 | 143,00 | -3,25% | - |
| 16.01.2025 | 146,20 | 149,30 | 146,20 | 147,80 | 0,54% | - |
| 15.01.2025 | 146,30 | 148,10 | 145,60 | 147,00 | 0,55% | - |
| 14.01.2025 | 149,10 | 149,60 | 145,70 | 146,20 | -1,35% | - |
| 13.01.2025 | 151,40 | 151,40 | 147,70 | 148,20 | -2,11% | - |
| 10.01.2025 | 151,60 | 152,30 | 150,10 | 151,40 | -0,26% | - |
| 09.01.2025 | 149,50 | 152,90 | 149,20 | 151,80 | 1,54% | - |
| 08.01.2025 | 148,00 | 151,30 | 147,60 | 149,50 | 1,29% | - |
| 07.01.2025 | 145,60 | 148,80 | 145,60 | 147,60 | 1,30% | - |
| 06.01.2025 | 149,30 | 150,60 | 145,60 | 145,70 | -2,80% | - |
| 03.01.2025 | 146,10 | 149,90 | 145,20 | 149,90 | 2,53% | - |
| 02.01.2025 | 141,60 | 147,10 | 140,80 | 146,20 | 2,89% | 15,00 |
| 30.12.2024 | 142,30 | 143,60 | 141,70 | 142,10 | -0,84% | - |
| 27.12.2024 | 141,00 | 143,60 | 140,50 | 143,30 | 1,06% | - |
| 23.12.2024 | 137,30 | 141,90 | 137,00 | 141,80 | 3,20% | - |
| 20.12.2024 | 136,60 | 137,80 | 132,70 | 137,40 | 0,73% | 30,00 |
| 19.12.2024 | 138,70 | 139,10 | 135,50 | 136,40 | -1,73% | - |
| 18.12.2024 | 139,90 | 140,50 | 138,50 | 138,80 | -0,86% | - |
| 17.12.2024 | 140,50 | 141,10 | 134,50 | 140,00 | -0,36% | - |
| 16.12.2024 | 136,60 | 141,00 | 136,60 | 140,50 | 2,11% | - |
| 13.12.2024 | 138,00 | 138,90 | 137,30 | 137,60 | -0,43% | - |
| 12.12.2024 | 136,20 | 139,30 | 136,10 | 138,20 | 1,10% | - |
| 11.12.2024 | 135,00 | 137,00 | 133,90 | 136,70 | 0,96% | 660,00 |
| 10.12.2024 | 134,80 | 138,00 | 134,20 | 135,40 | 0,30% | - |
| 09.12.2024 | 138,00 | 138,80 | 134,20 | 135,00 | -2,67% | - |
| 06.12.2024 | 136,60 | 139,10 | 136,60 | 138,70 | 0,87% | - |
| 05.12.2024 | 139,80 | 141,00 | 135,30 | 137,50 | -2,14% | - |
| 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 |