109,800€
-0,54%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 109,30 | 110,60 | 105,50 | 110,40 | 0,00% | - |
| 10.04.2025 | 110,40 | 110,40 | 110,40 | 110,40 | -0,72% | - |
| 09.04.2025 | 111,20 | 111,20 | 111,20 | 111,20 | -1,94% | - |
| 08.04.2025 | 113,40 | 113,40 | 113,40 | 113,40 | 5,59% | - |
| 07.04.2025 | 107,40 | 107,40 | 107,40 | 107,40 | -13,25% | - |
| 04.04.2025 | 123,80 | 123,80 | 123,80 | 123,80 | 1,14% | - |
| 03.04.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -2,86% | - |
| 02.04.2025 | 126,00 | 126,00 | 126,00 | 126,00 | 0,48% | - |
| 01.04.2025 | 125,40 | 125,40 | 125,40 | 125,40 | -1,57% | - |
| 31.03.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -1,55% | - |
| 28.03.2025 | 129,40 | 129,40 | 129,40 | 129,40 | -0,31% | - |
| 27.03.2025 | 129,80 | 129,80 | 129,80 | 129,80 | -3,99% | - |
| 26.03.2025 | 135,20 | 135,20 | 135,20 | 135,20 | -2,59% | - |
| 25.03.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -1,84% | - |
| 24.03.2025 | 141,40 | 141,40 | 141,40 | 141,40 | 1,58% | - |
| 21.03.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -1,00% | - |
| 20.03.2025 | 140,60 | 140,60 | 140,60 | 140,60 | -0,28% | - |
| 19.03.2025 | 141,00 | 141,00 | 141,00 | 141,00 | -0,28% | - |
| 18.03.2025 | 141,40 | 141,40 | 141,40 | 141,40 | 3,67% | - |
| 17.03.2025 | 136,40 | 136,40 | 136,40 | 136,40 | -0,44% | - |
| 14.03.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 0,59% | - |
| 13.03.2025 | 136,20 | 136,20 | 136,20 | 136,20 | 5,75% | - |
| 12.03.2025 | 128,80 | 128,80 | 128,80 | 128,80 | 0,31% | - |
| 11.03.2025 | 128,40 | 128,40 | 128,40 | 128,40 | -11,45% | - |
| 10.03.2025 | 145,00 | 145,00 | 145,00 | 145,00 | 0,00% | - |
| 07.03.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -2,42% | - |
| 06.03.2025 | 148,60 | 148,60 | 148,60 | 148,60 | -1,59% | - |
| 05.03.2025 | 151,00 | 151,00 | 151,00 | 151,00 | 2,44% | - |
| 04.03.2025 | 147,40 | 147,40 | 147,40 | 147,40 | 3,37% | - |
| 03.03.2025 | 142,60 | 142,60 | 142,60 | 142,60 | 2,44% | - |
| 28.02.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -1,97% | - |
| 27.02.2025 | 142,00 | 142,00 | 142,00 | 142,00 | -2,74% | - |
| 26.02.2025 | 146,00 | 146,00 | 146,00 | 146,00 | 2,10% | - |
| 25.02.2025 | 143,00 | 143,00 | 143,00 | 143,00 | 0,14% | - |
| 24.02.2025 | 142,80 | 142,80 | 142,80 | 142,80 | 0,42% | - |
| 21.02.2025 | 142,20 | 142,20 | 142,20 | 142,20 | -0,28% | - |
| 20.02.2025 | 142,60 | 142,60 | 142,60 | 142,60 | -1,52% | - |
| 19.02.2025 | 144,80 | 144,80 | 144,80 | 144,80 | 0,00% | - |
| 18.02.2025 | 144,80 | 144,80 | 144,80 | 144,80 | -0,69% | - |
| 17.02.2025 | 145,80 | 145,80 | 145,80 | 145,80 | -3,70% | - |
| 14.02.2025 | 151,40 | 151,40 | 151,40 | 151,40 | -1,82% | - |
| 13.02.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,78% | - |
| 12.02.2025 | 153,00 | 153,00 | 153,00 | 153,00 | 0,00% | - |
| 11.02.2025 | 153,00 | 153,00 | 153,00 | 153,00 | 0,66% | - |
| 10.02.2025 | 152,00 | 152,00 | 152,00 | 152,00 | 2,29% | - |
| 07.02.2025 | 148,60 | 148,60 | 148,60 | 148,60 | -0,13% | - |
| 06.02.2025 | 151,00 | 151,00 | 148,80 | 148,80 | 1,64% | 70,00 |
| 05.02.2025 | 146,40 | 146,40 | 146,40 | 146,40 | -0,81% | - |
| 04.02.2025 | 147,60 | 147,60 | 147,60 | 147,60 | -2,38% | - |
| 03.02.2025 | 151,20 | 151,20 | 151,20 | 151,20 | -0,79% | - |
| 31.01.2025 | 152,40 | 152,40 | 152,40 | 152,40 | -0,78% | - |
| 30.01.2025 | 153,60 | 153,60 | 153,60 | 153,60 | 0,52% | - |
| 29.01.2025 | 152,80 | 152,80 | 152,80 | 152,80 | 2,14% | - |
| 28.01.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 0,00% | - |
| 27.01.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 1,36% | - |
| 24.01.2025 | 147,60 | 147,60 | 147,60 | 147,60 | 1,23% | - |
| 23.01.2025 | 145,80 | 145,80 | 145,80 | 145,80 | 0,41% | - |
| 22.01.2025 | 145,20 | 145,20 | 145,20 | 145,20 | 1,11% | - |
| 21.01.2025 | 143,60 | 143,60 | 143,60 | 143,60 | 0,98% | - |
| 20.01.2025 | 142,20 | 142,20 | 142,20 | 142,20 | -3,27% | - |
| 17.01.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 0,55% | - |
| 16.01.2025 | 146,20 | 146,20 | 146,20 | 146,20 | 0,55% | - |
| 15.01.2025 | 145,40 | 145,40 | 145,40 | 145,40 | -1,09% | - |
| 14.01.2025 | 147,00 | 147,00 | 147,00 | 147,00 | -1,74% | - |
| 13.01.2025 | 150,40 | 150,40 | 149,60 | 149,60 | -0,66% | 38,00 |
| 10.01.2025 | 150,60 | 150,60 | 150,60 | 150,60 | 1,21% | - |
| 09.01.2025 | 148,80 | 148,80 | 148,80 | 148,80 | 1,36% | - |
| 08.01.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 0,96% | - |
| 07.01.2025 | 145,40 | 145,40 | 145,40 | 145,40 | -2,68% | - |
| 06.01.2025 | 149,40 | 149,40 | 149,40 | 149,40 | 2,75% | - |
| 03.01.2025 | 145,40 | 145,40 | 145,40 | 145,40 | 2,68% | - |
| 02.01.2025 | 141,60 | 141,60 | 141,60 | 141,60 | -1,12% | - |
| 30.12.2024 | 142,40 | 143,40 | 142,40 | 143,20 | 0,28% | 95,00 |
| 27.12.2024 | 140,00 | 142,80 | 140,00 | 142,80 | 2,59% | 55,00 |
| 23.12.2024 | 136,60 | 139,20 | 136,60 | 139,20 | 3,11% | 17,00 |
| 20.12.2024 | 135,40 | 135,40 | 135,00 | 135,00 | -2,17% | 142,00 |
| 19.12.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -0,86% | - |
| 18.12.2024 | 139,20 | 139,20 | 139,20 | 139,20 | -0,29% | - |
| 17.12.2024 | 139,60 | 139,60 | 139,60 | 139,60 | 2,20% | - |
| 16.12.2024 | 136,60 | 136,60 | 136,60 | 136,60 | -0,44% | - |
| 13.12.2024 | 137,20 | 137,20 | 137,20 | 137,20 | 1,03% | - |
| 12.12.2024 | 135,80 | 135,80 | 135,80 | 135,80 | 1,04% | - |
| 11.12.2024 | 134,40 | 134,40 | 134,40 | 134,40 | 0,00% | - |
| 10.12.2024 | 134,40 | 134,40 | 134,40 | 134,40 | -1,90% | - |
| 09.12.2024 | 137,80 | 137,80 | 137,00 | 137,00 | 0,88% | 75,00 |
| 06.12.2024 | 135,80 | 135,80 | 135,80 | 135,80 | -2,86% | - |
| 05.12.2024 | 139,80 | 139,80 | 139,80 | 139,80 | 1,75% | - |
| 04.12.2024 | 137,40 | 137,40 | 137,40 | 137,40 | 0,29% | - |
| 03.12.2024 | 137,00 | 137,00 | 137,00 | 137,00 | 0,15% | - |
| 02.12.2024 | 136,80 | 136,80 | 136,80 | 136,80 | 1,18% | - |
| 29.11.2024 | 135,20 | 135,20 | 135,20 | 135,20 | -1,74% | - |
| 28.11.2024 | 137,60 | 137,60 | 137,60 | 137,60 | 1,78% | - |
| 27.11.2024 | 135,20 | 135,20 | 135,20 | 135,20 | -1,31% | - |
| 26.11.2024 | 137,00 | 137,00 | 137,00 | 137,00 | 1,48% | - |
| 25.11.2024 | 135,00 | 135,00 | 135,00 | 135,00 | 3,21% | - |
| 22.11.2024 | 130,80 | 130,80 | 130,80 | 130,80 | -1,06% | - |
| 21.11.2024 | 130,60 | 132,60 | 128,80 | 132,20 | 4,09% | - |
| 20.11.2024 | 127,00 | 127,00 | 127,00 | 127,00 | 0,47% | - |
| 19.11.2024 | 127,80 | 127,80 | 126,40 | 126,40 | -2,17% | 200,00 |
| 18.11.2024 | 129,20 | 129,20 | 129,20 | 129,20 | -8,11% | - |