213,250€
-0,23%
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 | 211,50 | 214,25 | 211,50 | 213,75 | -0,12% | - |
| 12.12.2025 | 214,00 | 214,00 | 214,00 | 214,00 | -0,58% | 45,00 |
| 11.12.2025 | 215,25 | 215,75 | 215,25 | 215,25 | -0,58% | - |
| 10.12.2025 | 218,00 | 218,00 | 216,50 | 216,50 | -0,92% | 27,00 |
| 09.12.2025 | 218,50 | 218,50 | 218,50 | 218,50 | -3,43% | 5,00 |
| 08.12.2025 | 221,75 | 226,25 | 221,50 | 226,25 | 2,61% | - |
| 05.12.2025 | 214,50 | 224,00 | 214,50 | 220,50 | 3,64% | 300,00 |
| 04.12.2025 | 213,25 | 213,25 | 210,00 | 212,75 | 0,35% | - |
| 03.12.2025 | 213,00 | 213,00 | 212,00 | 212,00 | 0,12% | 32,00 |
| 02.12.2025 | 212,25 | 212,50 | 209,50 | 211,75 | -1,28% | - |
| 01.12.2025 | 208,75 | 215,25 | 208,75 | 214,50 | 2,51% | - |
| 28.11.2025 | 209,00 | 209,25 | 209,00 | 209,25 | 0,00% | - |
| 27.11.2025 | 208,25 | 209,25 | 205,25 | 209,25 | 0,12% | - |
| 26.11.2025 | 208,00 | 209,00 | 208,00 | 209,00 | 2,45% | 24,00 |
| 24.11.2025 | 204,00 | 204,00 | 204,00 | 204,00 | 0,74% | 50,00 |
| 21.11.2025 | 202,50 | 202,50 | 202,50 | 202,50 | 1,35% | 20,00 |
| 19.11.2025 | 199,60 | 203,75 | 199,30 | 199,80 | -0,17% | - |
| 18.11.2025 | 197,10 | 200,75 | 196,50 | 200,15 | -0,17% | - |
| 17.11.2025 | 201,25 | 202,75 | 198,70 | 200,50 | 0,60% | - |
| 13.11.2025 | 203,25 | 203,50 | 199,10 | 199,30 | -1,09% | - |
| 12.11.2025 | 201,50 | 201,50 | 201,50 | 201,50 | 1,21% | 50,00 |
| 11.11.2025 | 200,75 | 203,25 | 197,50 | 199,10 | -0,82% | - |
| 10.11.2025 | 206,25 | 207,00 | 198,60 | 200,75 | -3,25% | - |
| 07.11.2025 | 207,00 | 207,50 | 207,00 | 207,50 | 2,72% | 53,00 |
| 05.11.2025 | 207,00 | 207,00 | 195,80 | 202,00 | -1,70% | 1.298,00 |
| 04.11.2025 | 210,50 | 210,50 | 205,00 | 205,50 | -3,29% | 630,00 |
| 03.11.2025 | 211,25 | 214,00 | 211,25 | 212,50 | 1,43% | - |
| 31.10.2025 | 212,50 | 212,50 | 209,50 | 209,50 | -4,45% | 96,00 |
| 30.10.2025 | 219,75 | 219,75 | 219,25 | 219,25 | -1,02% | - |
| 29.10.2025 | 217,00 | 223,00 | 217,00 | 221,50 | 2,78% | 85,00 |
| 28.10.2025 | 227,50 | 227,50 | 215,50 | 215,50 | -3,36% | 96,00 |
| 27.10.2025 | 230,00 | 230,00 | 221,50 | 223,00 | -2,83% | 94,00 |
| 24.10.2025 | 230,25 | 231,50 | 229,50 | 229,50 | 0,00% | - |
| 23.10.2025 | 226,75 | 230,25 | 226,75 | 229,50 | 1,21% | - |
| 22.10.2025 | 233,75 | 235,00 | 225,75 | 226,75 | -3,10% | - |
| 21.10.2025 | 235,25 | 237,00 | 232,75 | 234,00 | -0,43% | - |
| 20.10.2025 | 235,00 | 235,00 | 235,00 | 235,00 | 1,95% | 4,00 |
| 17.10.2025 | 230,50 | 230,50 | 230,50 | 230,50 | -1,91% | 35,00 |
| 16.10.2025 | 235,00 | 235,00 | 235,00 | 235,00 | -0,21% | 43,00 |
| 15.10.2025 | 237,00 | 237,00 | 234,00 | 235,50 | 0,21% | 46,00 |
| 14.10.2025 | 235,00 | 235,00 | 235,00 | 235,00 | 0,21% | 50,00 |
| 13.10.2025 | 236,00 | 236,00 | 233,00 | 234,50 | 0,64% | 120,00 |
| 10.10.2025 | 239,25 | 239,75 | 232,75 | 233,00 | -2,51% | - |
| 09.10.2025 | 231,50 | 240,50 | 231,50 | 239,00 | 4,14% | 56,00 |
| 08.10.2025 | 228,50 | 229,50 | 228,50 | 229,50 | 0,88% | 127,00 |
| 07.10.2025 | 227,50 | 227,50 | 227,50 | 227,50 | 0,66% | 15,00 |
| 06.10.2025 | 226,00 | 226,00 | 226,00 | 226,00 | 1,12% | 20,00 |
| 03.10.2025 | 214,50 | 223,50 | 214,50 | 223,50 | 3,47% | 70,00 |
| 02.10.2025 | 215,50 | 216,00 | 215,50 | 216,00 | 2,86% | 91,00 |
| 01.10.2025 | 205,00 | 210,00 | 205,00 | 210,00 | 10,53% | 12,00 |
| 30.09.2025 | 189,00 | 190,20 | 187,70 | 190,00 | 0,21% | - |
| 29.09.2025 | 159,80 | 189,60 | 159,80 | 189,60 | 19,25% | 92,00 |
| 26.09.2025 | 159,10 | 161,10 | 154,60 | 159,00 | 0,32% | - |
| 25.09.2025 | 164,80 | 165,00 | 158,30 | 158,50 | -3,88% | - |
| 24.09.2025 | 165,40 | 165,60 | 163,10 | 164,90 | -0,36% | - |
| 23.09.2025 | 168,40 | 168,40 | 163,80 | 165,50 | -1,66% | - |
| 22.09.2025 | 167,30 | 168,90 | 164,40 | 168,30 | 0,66% | - |
| 19.09.2025 | 165,10 | 167,30 | 164,90 | 167,20 | 1,27% | - |
| 18.09.2025 | 165,80 | 166,30 | 164,20 | 165,10 | -0,78% | - |
| 17.09.2025 | 166,70 | 167,00 | 164,90 | 166,40 | 0,00% | - |
| 16.09.2025 | 167,50 | 167,50 | 165,50 | 166,40 | -0,48% | - |
| 15.09.2025 | 169,90 | 170,10 | 166,60 | 167,20 | -0,77% | - |
| 12.09.2025 | 170,50 | 170,50 | 167,70 | 168,50 | -0,30% | - |
| 11.09.2025 | 168,60 | 169,20 | 168,60 | 169,00 | -0,18% | - |
| 10.09.2025 | 168,70 | 170,50 | 168,60 | 169,30 | 0,36% | - |
| 09.09.2025 | 169,80 | 170,20 | 167,10 | 168,70 | -0,65% | - |
| 08.09.2025 | 167,30 | 169,90 | 166,80 | 169,80 | 1,56% | - |
| 05.09.2025 | 164,80 | 167,30 | 163,50 | 167,20 | 1,64% | - |
| 04.09.2025 | 162,50 | 165,70 | 162,20 | 164,50 | 1,11% | - |
| 03.09.2025 | 159,70 | 162,70 | 159,50 | 162,70 | 2,97% | - |
| 02.09.2025 | 158,00 | 158,00 | 158,00 | 158,00 | -0,25% | 65,00 |
| 01.09.2025 | 158,40 | 158,40 | 158,40 | 158,40 | -1,00% | 66,00 |
| 29.08.2025 | 160,60 | 162,20 | 159,00 | 160,00 | -0,56% | - |
| 28.08.2025 | 162,50 | 163,20 | 159,80 | 160,90 | -0,98% | - |
| 27.08.2025 | 162,90 | 163,90 | 160,80 | 162,50 | -0,12% | - |
| 26.08.2025 | 162,10 | 162,70 | 160,40 | 162,70 | 0,25% | - |
| 25.08.2025 | 160,80 | 163,50 | 160,40 | 162,30 | 0,93% | - |
| 22.08.2025 | 163,00 | 163,00 | 160,80 | 160,80 | -0,37% | 37,00 |
| 21.08.2025 | 159,40 | 161,40 | 159,40 | 161,40 | 1,83% | 75,00 |
| 20.08.2025 | 156,30 | 159,20 | 156,10 | 158,50 | 1,21% | - |
| 19.08.2025 | 160,20 | 160,30 | 156,50 | 156,60 | -2,31% | - |
| 18.08.2025 | 157,80 | 160,30 | 157,00 | 160,30 | 1,78% | - |
| 15.08.2025 | 158,40 | 158,80 | 156,50 | 157,50 | 0,06% | - |
| 14.08.2025 | 156,20 | 157,40 | 156,20 | 157,40 | 1,94% | 266,00 |
| 13.08.2025 | 152,40 | 155,80 | 152,00 | 154,40 | 1,45% | - |
| 12.08.2025 | 152,60 | 152,80 | 151,50 | 152,20 | 0,07% | - |
| 11.08.2025 | 151,00 | 152,50 | 150,80 | 152,10 | 0,80% | - |
| 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% | - |