150,900€
0,47%
Echtzeit-Aktienkurs FIN.DE TUBIZE ACT.NOUV.
Bid:
Ask:
Aktienkurse zur FIN.DE TUBIZE ACT.NOUV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 150,20 | 151,70 | 149,90 | 150,90 | 0,47% | - |
| 07.08.2025 | 150,40 | 150,40 | 150,20 | 150,20 | -1,57% | 66,00 |
| 06.08.2025 | 152,60 | 152,60 | 152,60 | 152,60 | 0,39% | 9,00 |
| 05.08.2025 | 152,00 | 152,00 | 152,00 | 152,00 | 1,74% | 9,00 |
| 04.08.2025 | 147,40 | 149,40 | 147,40 | 149,40 | 2,12% | 60,00 |
| 01.08.2025 | 146,80 | 147,50 | 142,10 | 146,30 | -1,01% | - |
| 31.07.2025 | 147,80 | 147,80 | 147,80 | 147,80 | 1,16% | 25,00 |
| 30.07.2025 | 147,20 | 148,70 | 144,70 | 146,10 | -0,54% | - |
| 29.07.2025 | 142,60 | 147,30 | 142,40 | 146,90 | 3,38% | - |
| 28.07.2025 | 144,50 | 145,20 | 141,70 | 142,10 | -0,56% | - |
| 25.07.2025 | 143,10 | 144,20 | 142,00 | 142,90 | -0,21% | - |
| 24.07.2025 | 143,10 | 145,30 | 141,80 | 143,20 | 0,07% | - |
| 23.07.2025 | 137,60 | 143,20 | 137,40 | 143,10 | 4,99% | - |
| 22.07.2025 | 136,80 | 137,00 | 134,10 | 136,30 | -0,58% | - |
| 21.07.2025 | 137,90 | 139,80 | 136,50 | 137,10 | -0,36% | - |
| 18.07.2025 | 138,50 | 138,80 | 136,50 | 137,60 | -0,51% | - |
| 17.07.2025 | 136,50 | 138,50 | 134,70 | 138,30 | 1,62% | - |
| 16.07.2025 | 134,30 | 137,40 | 133,90 | 136,10 | 1,11% | - |
| 15.07.2025 | 137,20 | 137,80 | 134,50 | 134,60 | -1,54% | - |
| 14.07.2025 | 134,60 | 137,00 | 133,40 | 136,70 | 0,59% | - |
| 11.07.2025 | 136,90 | 137,10 | 135,30 | 135,90 | -1,16% | - |
| 10.07.2025 | 134,80 | 138,10 | 134,60 | 137,50 | 1,93% | - |
| 09.07.2025 | 135,80 | 136,20 | 131,80 | 134,90 | -0,88% | - |
| 08.07.2025 | 135,30 | 137,00 | 134,80 | 136,10 | -0,22% | - |
| 07.07.2025 | 136,40 | 136,40 | 136,40 | 136,40 | 2,71% | 3,00 |
| 04.07.2025 | 132,80 | 132,80 | 132,80 | 132,80 | 2,08% | 5,00 |
| 03.07.2025 | 132,30 | 132,80 | 130,00 | 130,10 | -1,59% | - |
| 02.07.2025 | 134,10 | 135,40 | 131,80 | 132,20 | -0,97% | - |
| 01.07.2025 | 133,20 | 133,80 | 132,20 | 133,50 | -0,37% | - |
| 30.06.2025 | 134,00 | 134,00 | 134,00 | 134,00 | -1,11% | 23,00 |
| 27.06.2025 | 133,80 | 136,70 | 133,50 | 135,50 | 1,35% | - |
| 26.06.2025 | 133,10 | 134,20 | 132,20 | 133,70 | 0,45% | - |
| 25.06.2025 | 131,50 | 135,60 | 131,50 | 133,10 | 1,14% | - |
| 24.06.2025 | 131,90 | 133,90 | 131,10 | 131,60 | 0,92% | - |
| 23.06.2025 | 124,70 | 132,40 | 124,50 | 130,40 | 4,15% | - |
| 20.06.2025 | 127,50 | 129,00 | 125,00 | 125,20 | -0,95% | - |
| 19.06.2025 | 124,30 | 126,90 | 123,30 | 126,40 | 1,12% | - |
| 18.06.2025 | 126,80 | 127,20 | 124,60 | 125,00 | -1,11% | - |
| 17.06.2025 | 127,70 | 129,00 | 125,80 | 126,40 | -1,56% | - |
| 16.06.2025 | 130,10 | 130,50 | 127,80 | 128,40 | -2,73% | - |
| 13.06.2025 | 127,00 | 132,00 | 127,00 | 132,00 | 2,56% | 97,00 |
| 12.06.2025 | 129,10 | 130,30 | 128,10 | 128,70 | -0,62% | - |
| 11.06.2025 | 129,90 | 130,50 | 127,30 | 129,50 | -0,46% | - |
| 10.06.2025 | 127,90 | 131,00 | 127,70 | 130,10 | -1,44% | - |
| 09.06.2025 | 132,00 | 132,00 | 132,00 | 132,00 | 1,85% | 4,00 |
| 06.06.2025 | 129,60 | 129,60 | 129,60 | 129,60 | 0,70% | 25,00 |
| 05.06.2025 | 127,30 | 129,60 | 127,30 | 128,70 | 1,02% | - |
| 04.06.2025 | 126,20 | 128,00 | 125,00 | 127,40 | 2,74% | - |
| 03.06.2025 | 124,20 | 124,20 | 124,00 | 124,00 | -2,67% | 140,00 |
| 02.06.2025 | 125,50 | 128,20 | 125,30 | 127,40 | 0,95% | - |
| 30.05.2025 | 123,70 | 126,80 | 121,80 | 126,20 | 2,27% | - |
| 29.05.2025 | 124,50 | 125,30 | 122,80 | 123,40 | 0,49% | - |
| 28.05.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -1,44% | 14,00 |
| 27.05.2025 | 123,80 | 124,60 | 123,80 | 124,60 | 0,73% | 8,00 |
| 26.05.2025 | 123,90 | 125,50 | 123,70 | 123,70 | 1,06% | - |
| 23.05.2025 | 125,50 | 127,30 | 120,00 | 122,40 | -2,70% | - |
| 22.05.2025 | 126,90 | 127,50 | 125,00 | 125,80 | -0,79% | - |
| 21.05.2025 | 125,70 | 128,50 | 125,50 | 126,80 | 0,48% | - |
| 20.05.2025 | 125,70 | 126,80 | 123,70 | 126,20 | 0,00% | - |
| 19.05.2025 | 123,30 | 126,20 | 122,30 | 126,20 | 1,86% | - |
| 16.05.2025 | 122,60 | 124,10 | 121,80 | 123,90 | 1,06% | - |
| 15.05.2025 | 121,10 | 122,80 | 119,60 | 122,60 | 0,99% | - |
| 14.05.2025 | 123,00 | 123,30 | 120,70 | 121,40 | -1,46% | - |
| 13.05.2025 | 123,10 | 126,20 | 122,90 | 123,20 | -0,32% | - |
| 12.05.2025 | 123,50 | 124,10 | 114,80 | 123,60 | 1,31% | - |
| 09.05.2025 | 120,90 | 123,80 | 120,00 | 122,00 | 1,41% | - |
| 08.05.2025 | 123,90 | 124,10 | 118,90 | 120,30 | -2,67% | - |
| 07.05.2025 | 127,70 | 127,70 | 122,20 | 123,60 | -2,60% | - |
| 06.05.2025 | 133,50 | 134,20 | 126,90 | 126,90 | -5,01% | - |
| 05.05.2025 | 132,90 | 134,60 | 132,30 | 133,60 | 0,30% | - |
| 02.05.2025 | 126,50 | 134,80 | 126,30 | 133,20 | 4,88% | - |
| 30.04.2025 | 120,10 | 128,50 | 120,10 | 127,00 | 4,27% | - |
| 29.04.2025 | 118,50 | 122,50 | 118,50 | 121,80 | 2,53% | - |
| 28.04.2025 | 118,50 | 120,10 | 117,80 | 118,80 | -0,34% | - |
| 25.04.2025 | 117,00 | 119,20 | 116,30 | 119,20 | 1,88% | - |
| 24.04.2025 | 115,70 | 117,40 | 113,50 | 117,00 | 1,04% | - |
| 23.04.2025 | 113,30 | 116,80 | 112,60 | 115,80 | 3,39% | - |
| 22.04.2025 | 109,80 | 112,20 | 108,40 | 112,00 | 2,38% | - |
| 17.04.2025 | 109,40 | 109,40 | 109,40 | 109,40 | -0,82% | 10,00 |
| 16.04.2025 | 111,90 | 112,50 | 109,60 | 110,30 | -2,99% | - |
| 15.04.2025 | 110,50 | 114,10 | 110,30 | 113,70 | 5,28% | - |
| 14.04.2025 | 108,00 | 108,00 | 108,00 | 108,00 | -1,82% | 60,00 |
| 11.04.2025 | 110,00 | 110,00 | 110,00 | 110,00 | -2,48% | 30,00 |
| 10.04.2025 | 112,80 | 112,80 | 112,80 | 112,80 | -0,18% | 13,00 |
| 09.04.2025 | 111,10 | 113,90 | 102,80 | 113,00 | 0,98% | - |
| 08.04.2025 | 114,70 | 116,60 | 110,30 | 111,90 | -2,01% | - |
| 07.04.2025 | 107,40 | 114,20 | 107,40 | 114,20 | -3,22% | 28,00 |
| 04.04.2025 | 118,00 | 118,00 | 118,00 | 118,00 | -5,14% | 49,00 |
| 03.04.2025 | 122,90 | 129,50 | 122,70 | 124,40 | -0,48% | - |
| 02.04.2025 | 125,00 | 125,00 | 125,00 | 125,00 | -1,42% | 6,00 |
| 01.04.2025 | 126,70 | 128,60 | 125,90 | 126,80 | 0,32% | - |
| 31.03.2025 | 126,20 | 126,40 | 126,20 | 126,40 | -2,62% | 109,00 |
| 28.03.2025 | 129,80 | 129,80 | 129,80 | 129,80 | -0,69% | 4,00 |
| 27.03.2025 | 130,30 | 132,50 | 129,90 | 130,70 | -0,15% | - |
| 26.03.2025 | 136,10 | 136,80 | 130,30 | 130,90 | -5,83% | - |
| 25.03.2025 | 139,00 | 139,00 | 139,00 | 139,00 | -0,50% | 68,00 |
| 24.03.2025 | 142,70 | 142,90 | 138,20 | 139,70 | -1,34% | - |
| 21.03.2025 | 140,20 | 141,80 | 138,40 | 141,60 | 1,00% | - |
| 20.03.2025 | 141,20 | 142,60 | 139,90 | 140,20 | -1,68% | - |
| 19.03.2025 | 141,00 | 142,60 | 141,00 | 142,60 | 0,56% | 40,00 |