182,750€
-1,00%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 184,55 | 184,65 | 181,95 | 182,55 | -1,11% | - |
| 20.10.2026 | 177,70 | 185,30 | 177,70 | 184,60 | 6,55% | 130,00 |
| 19.10.2026 | 172,35 | 174,90 | 171,75 | 173,25 | 0,96% | - |
| 16.10.2026 | 174,70 | 174,70 | 171,60 | 171,60 | -1,66% | 60,00 |
| 15.10.2026 | 171,55 | 176,70 | 171,45 | 174,50 | 1,13% | - |
| 14.10.2026 | 170,30 | 173,25 | 168,15 | 172,55 | 1,14% | - |
| 13.10.2026 | 173,50 | 173,50 | 170,60 | 170,60 | -1,39% | 50,00 |
| 12.10.2026 | 172,30 | 173,00 | 172,30 | 173,00 | 1,11% | 41,00 |
| 09.10.2026 | 171,10 | 171,10 | 171,10 | 171,10 | -0,29% | 1,00 |
| 08.10.2026 | 171,60 | 171,60 | 171,60 | 171,60 | 1,12% | 50,00 |
| 07.10.2026 | 169,70 | 169,70 | 169,70 | 169,70 | 0,06% | 10,00 |
| 06.10.2026 | 172,30 | 172,30 | 169,60 | 169,60 | -0,47% | 140,00 |
| 05.10.2026 | 170,40 | 170,40 | 170,40 | 170,40 | -2,49% | 4,00 |
| 02.10.2026 | 171,75 | 175,25 | 169,30 | 174,75 | 1,90% | - |
| 01.10.2026 | 173,20 | 174,55 | 171,00 | 171,50 | -0,46% | - |
| 30.09.2026 | 173,80 | 173,80 | 171,50 | 172,30 | -4,38% | 237,00 |
| 29.09.2026 | 180,20 | 180,20 | 180,20 | 180,20 | -0,17% | 60,00 |
| 28.09.2026 | 181,25 | 182,55 | 179,30 | 180,50 | -0,72% | - |
| 25.09.2026 | 180,05 | 182,10 | 178,75 | 181,80 | 1,00% | - |
| 24.09.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 1,15% | 2,00 |
| 23.09.2026 | 180,45 | 182,10 | 177,15 | 177,95 | -1,25% | - |
| 22.09.2026 | 179,50 | 180,20 | 177,50 | 180,20 | 0,06% | 49,00 |
| 21.09.2026 | 180,10 | 180,10 | 180,10 | 180,10 | 1,58% | 20,00 |
| 18.09.2026 | 178,20 | 178,20 | 177,30 | 177,30 | -0,17% | 125,00 |
| 17.09.2026 | 176,30 | 177,60 | 176,30 | 177,60 | -0,73% | 12,00 |
| 16.09.2026 | 178,00 | 178,90 | 178,00 | 178,90 | 0,39% | 32,00 |
| 15.09.2026 | 178,65 | 181,40 | 178,00 | 178,20 | -0,50% | - |
| 14.09.2026 | 175,20 | 179,10 | 174,50 | 179,10 | 1,53% | 5,00 |
| 11.09.2026 | 175,40 | 176,40 | 175,40 | 176,40 | 1,38% | 2,00 |
| 10.09.2026 | 173,70 | 174,00 | 173,70 | 174,00 | 0,81% | 61,00 |
| 09.09.2026 | 175,40 | 175,80 | 172,60 | 172,60 | -1,79% | 61,00 |
| 08.09.2026 | 177,30 | 177,40 | 174,75 | 175,75 | -1,13% | - |
| 07.09.2026 | 178,55 | 180,15 | 177,30 | 177,75 | -0,86% | - |
| 04.09.2026 | 181,60 | 181,60 | 179,30 | 179,30 | -3,63% | 2,00 |
| 03.09.2026 | 187,00 | 188,70 | 185,00 | 186,05 | -0,35% | - |
| 02.09.2026 | 184,35 | 188,95 | 183,15 | 186,70 | -0,43% | - |
| 01.09.2026 | 183,50 | 187,50 | 183,50 | 187,50 | 2,68% | 47,00 |
| 31.08.2026 | 184,10 | 184,10 | 182,60 | 182,60 | -2,30% | 55,00 |
| 28.08.2026 | 189,90 | 189,90 | 186,90 | 186,90 | -2,40% | 11,00 |
| 27.08.2026 | 190,40 | 191,50 | 190,40 | 191,50 | 1,27% | 2,00 |
| 26.08.2026 | 189,50 | 189,50 | 189,10 | 189,10 | -1,46% | 2,00 |
| 25.08.2026 | 189,20 | 192,70 | 189,10 | 191,90 | 1,27% | - |
| 24.08.2026 | 188,60 | 189,50 | 188,30 | 189,50 | 1,12% | 61,00 |
| 21.08.2026 | 187,40 | 187,40 | 187,40 | 187,40 | 1,85% | 1,00 |
| 20.08.2026 | 184,75 | 187,05 | 182,75 | 184,00 | -0,43% | - |
| 19.08.2026 | 185,55 | 187,75 | 184,05 | 184,80 | -0,67% | - |
| 18.08.2026 | 184,10 | 186,05 | 182,35 | 186,05 | 1,83% | - |
| 17.08.2026 | 182,70 | 182,70 | 182,70 | 182,70 | 0,33% | 26,00 |
| 14.08.2026 | 183,00 | 183,00 | 182,10 | 182,10 | -1,06% | 8,00 |
| 13.08.2026 | 187,95 | 188,25 | 182,75 | 184,05 | -2,15% | - |
| 12.08.2026 | 191,30 | 191,50 | 187,30 | 188,10 | -1,00% | 38,00 |
| 11.08.2026 | 190,00 | 190,00 | 190,00 | 190,00 | -0,65% | 20,00 |
| 10.08.2026 | 190,70 | 193,45 | 190,20 | 191,25 | 0,45% | - |
| 07.08.2026 | 193,20 | 194,80 | 190,40 | 190,40 | -2,96% | - |
| 06.08.2026 | 196,20 | 196,20 | 196,20 | 196,20 | -0,96% | 2,00 |
| 05.08.2026 | 198,10 | 198,10 | 198,10 | 198,10 | 1,82% | 10,00 |
| 04.08.2026 | 193,30 | 196,55 | 190,70 | 194,55 | 0,28% | - |
| 03.08.2026 | 195,70 | 196,20 | 193,60 | 194,00 | -1,17% | 128,00 |
| 31.07.2026 | 195,40 | 196,30 | 195,40 | 196,30 | 3,21% | 13,00 |
| 30.07.2026 | 214,00 | 214,00 | 190,20 | 190,20 | -10,96% | 125,00 |
| 29.07.2026 | 211,20 | 215,90 | 210,80 | 213,60 | 2,20% | - |
| 28.07.2026 | 211,80 | 211,80 | 209,00 | 209,00 | -0,67% | 47,00 |
| 27.07.2026 | 210,00 | 210,40 | 210,00 | 210,40 | 0,48% | 25,00 |
| 24.07.2026 | 207,10 | 214,10 | 206,50 | 209,40 | 1,16% | - |
| 23.07.2026 | 210,30 | 210,30 | 205,30 | 207,00 | -1,52% | - |
| 22.07.2026 | 210,20 | 210,20 | 210,20 | 210,20 | 0,43% | 15,00 |
| 21.07.2026 | 204,80 | 209,40 | 202,30 | 209,30 | 2,60% | - |
| 20.07.2026 | 206,20 | 206,20 | 203,80 | 204,00 | -0,92% | 70,00 |
| 17.07.2026 | 205,30 | 206,70 | 203,40 | 205,90 | 0,93% | - |
| 16.07.2026 | 204,00 | 204,00 | 204,00 | 204,00 | 0,29% | 11,00 |
| 15.07.2026 | 203,40 | 203,40 | 203,40 | 203,40 | 0,10% | 15,00 |
| 14.07.2026 | 203,20 | 203,20 | 203,20 | 203,20 | -1,74% | 1,00 |
| 13.07.2026 | 207,40 | 207,40 | 206,40 | 206,80 | -1,43% | 82,00 |
| 10.07.2026 | 209,60 | 210,60 | 209,60 | 209,80 | -4,55% | 65,00 |
| 09.07.2026 | 215,80 | 220,80 | 215,80 | 219,80 | 1,67% | 66,00 |
| 08.07.2026 | 215,70 | 216,70 | 213,10 | 216,20 | -0,09% | - |
| 07.07.2026 | 217,70 | 220,70 | 215,90 | 216,40 | -1,05% | - |
| 06.07.2026 | 224,00 | 224,40 | 216,80 | 218,70 | -2,50% | - |
| 03.07.2026 | 228,40 | 228,80 | 221,40 | 224,30 | -1,36% | - |
| 02.07.2026 | 224,00 | 227,40 | 224,00 | 227,40 | 2,06% | 66,00 |
| 01.07.2026 | 222,80 | 222,80 | 222,80 | 222,80 | -3,63% | 16,00 |
| 30.06.2026 | 231,80 | 234,20 | 228,20 | 231,20 | 2,03% | - |
| 29.06.2026 | 225,80 | 226,60 | 225,80 | 226,60 | 0,89% | 2,00 |
| 26.06.2026 | 224,60 | 224,60 | 224,60 | 224,60 | 2,74% | 5,00 |
| 25.06.2026 | 218,40 | 219,30 | 216,30 | 218,60 | 0,55% | - |
| 24.06.2026 | 217,60 | 217,60 | 217,40 | 217,40 | -0,18% | 4,00 |
| 23.06.2026 | 217,20 | 217,80 | 217,20 | 217,80 | 1,40% | 8,00 |
| 22.06.2026 | 220,60 | 220,60 | 214,80 | 214,80 | -3,33% | 34,00 |
| 19.06.2026 | 217,80 | 223,00 | 217,00 | 222,20 | -0,18% | - |
| 18.06.2026 | 222,60 | 222,60 | 222,20 | 222,60 | 1,46% | 72,00 |
| 17.06.2026 | 217,20 | 221,30 | 215,20 | 219,40 | 0,00% | - |
| 16.06.2026 | 219,40 | 219,40 | 219,40 | 219,40 | -5,51% | 50,00 |
| 15.06.2026 | 232,20 | 232,20 | 232,20 | 232,20 | -4,01% | 10,00 |
| 12.06.2026 | 240,00 | 242,70 | 236,90 | 241,90 | 0,96% | - |
| 11.06.2026 | 239,60 | 239,60 | 239,60 | 239,60 | 3,45% | 2,00 |
| 10.06.2026 | 231,60 | 231,60 | 231,60 | 231,60 | 1,00% | 1,00 |
| 09.06.2026 | 229,50 | 233,90 | 226,50 | 229,30 | -0,30% | - |
| 08.06.2026 | 224,20 | 230,00 | 224,20 | 230,00 | 1,59% | 26,00 |
| 05.06.2026 | 227,20 | 227,20 | 226,40 | 226,40 | -0,70% | 20,00 |
| 04.06.2026 | 227,60 | 228,00 | 227,60 | 228,00 | 3,12% | 4,00 |