140,800€
2,77%
Echtzeit-Aktienkurs FIN.DE TUBIZE ACT.NOUV.
Bid:
Ask:
Aktienkurse zur FIN.DE TUBIZE ACT.NOUV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 140,60 | 140,60 | 140,60 | 140,60 | -1,40% | - |
| 14.11.2024 | 143,40 | 143,40 | 142,60 | 142,60 | -0,56% | 100,00 |
| 13.11.2024 | 143,40 | 143,40 | 143,40 | 143,40 | -2,45% | - |
| 12.11.2024 | 147,00 | 147,00 | 147,00 | 147,00 | 0,41% | 14,00 |
| 11.11.2024 | 146,40 | 146,40 | 146,40 | 146,40 | 1,53% | - |
| 08.11.2024 | 144,20 | 144,20 | 144,20 | 144,20 | -0,83% | - |
| 07.11.2024 | 145,40 | 145,40 | 145,40 | 145,40 | 2,68% | - |
| 06.11.2024 | 141,60 | 141,60 | 141,60 | 141,60 | 0,71% | - |
| 05.11.2024 | 140,60 | 140,60 | 140,60 | 140,60 | -1,26% | - |
| 04.11.2024 | 142,40 | 142,40 | 142,40 | 142,40 | 2,45% | - |
| 01.11.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -1,14% | - |
| 31.10.2024 | 140,60 | 140,60 | 140,60 | 140,60 | -1,40% | - |
| 30.10.2024 | 142,60 | 142,60 | 142,60 | 142,60 | -1,25% | - |
| 29.10.2024 | 144,40 | 144,40 | 144,40 | 144,40 | 0,84% | - |
| 28.10.2024 | 143,20 | 143,20 | 143,20 | 143,20 | 1,42% | - |
| 25.10.2024 | 141,20 | 141,20 | 141,20 | 141,20 | 0,00% | - |
| 24.10.2024 | 141,20 | 141,20 | 141,20 | 141,20 | 1,88% | - |
| 23.10.2024 | 138,60 | 138,60 | 138,60 | 138,60 | -1,70% | - |
| 22.10.2024 | 141,60 | 141,60 | 141,00 | 141,00 | -0,70% | 10,00 |
| 21.10.2024 | 139,80 | 142,00 | 139,80 | 142,00 | 1,43% | 50,00 |
| 18.10.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 1,45% | - |
| 17.10.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 0,44% | - |
| 16.10.2024 | 137,40 | 137,40 | 137,40 | 137,40 | -0,43% | - |
| 15.10.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 0,44% | - |
| 14.10.2024 | 137,40 | 137,40 | 137,40 | 137,40 | 2,38% | - |
| 11.10.2024 | 134,20 | 134,20 | 134,20 | 134,20 | 0,75% | - |
| 10.10.2024 | 133,20 | 133,20 | 133,20 | 133,20 | 0,15% | - |
| 09.10.2024 | 132,20 | 133,00 | 132,20 | 133,00 | 1,53% | 30,00 |
| 08.10.2024 | 131,00 | 131,00 | 131,00 | 131,00 | -0,91% | - |
| 07.10.2024 | 132,20 | 132,20 | 132,20 | 132,20 | 0,15% | - |
| 04.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,30% | - |
| 03.10.2024 | 131,60 | 131,60 | 131,60 | 131,60 | -1,79% | - |
| 02.10.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 2,76% | - |
| 01.10.2024 | 130,40 | 130,40 | 130,40 | 130,40 | -1,21% | - |
| 30.09.2024 | 130,20 | 132,00 | 130,20 | 132,00 | 0,46% | 45,00 |
| 27.09.2024 | 131,40 | 131,40 | 131,40 | 131,40 | -3,38% | - |
| 26.09.2024 | 136,20 | 136,20 | 136,00 | 136,00 | 1,64% | 10,00 |
| 25.09.2024 | 133,80 | 133,80 | 133,80 | 133,80 | 1,52% | - |
| 24.09.2024 | 132,00 | 132,00 | 131,80 | 131,80 | -2,95% | 30,00 |
| 23.09.2024 | 131,80 | 135,80 | 131,80 | 135,80 | 5,27% | 81,00 |
| 20.09.2024 | 129,00 | 129,00 | 129,00 | 129,00 | -0,31% | - |
| 19.09.2024 | 129,40 | 129,40 | 129,40 | 129,40 | -0,31% | - |
| 18.09.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -3,71% | - |
| 17.09.2024 | 134,80 | 134,80 | 134,80 | 134,80 | 2,74% | - |
| 16.09.2024 | 131,20 | 131,20 | 131,20 | 131,20 | -2,38% | - |
| 13.09.2024 | 130,40 | 134,40 | 130,40 | 134,40 | 1,82% | 99,00 |
| 12.09.2024 | 127,00 | 132,00 | 127,00 | 132,00 | 5,43% | 50,00 |
| 11.09.2024 | 125,20 | 125,20 | 125,20 | 125,20 | -0,32% | - |
| 10.09.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 2,45% | - |
| 09.09.2024 | 122,60 | 122,60 | 122,60 | 122,60 | -1,29% | - |
| 06.09.2024 | 122,40 | 124,20 | 122,40 | 124,20 | -0,96% | 50,00 |
| 05.09.2024 | 125,40 | 125,40 | 125,40 | 125,40 | 2,62% | - |
| 04.09.2024 | 122,20 | 122,20 | 122,20 | 122,20 | 0,99% | - |
| 03.09.2024 | 121,00 | 121,00 | 121,00 | 121,00 | 0,83% | - |
| 02.09.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 1,87% | - |
| 30.08.2024 | 117,80 | 117,80 | 117,80 | 117,80 | 2,26% | - |
| 29.08.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -2,04% | - |
| 28.08.2024 | 115,40 | 117,60 | 115,40 | 117,60 | 1,55% | 90,00 |
| 27.08.2024 | 115,80 | 115,80 | 115,80 | 115,80 | -0,52% | - |
| 26.08.2024 | 116,40 | 116,40 | 116,40 | 116,40 | 0,00% | - |
| 23.08.2024 | 116,40 | 116,40 | 116,40 | 116,40 | 0,34% | - |
| 22.08.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 3,94% | - |
| 21.08.2024 | 111,60 | 111,60 | 111,60 | 111,60 | 1,45% | - |
| 20.08.2024 | 110,00 | 110,00 | 110,00 | 110,00 | 0,92% | - |
| 19.08.2024 | 110,60 | 110,60 | 109,00 | 109,00 | -2,85% | 10,00 |
| 16.08.2024 | 111,60 | 112,20 | 111,60 | 112,20 | 1,63% | 120,00 |
| 15.08.2024 | 110,40 | 110,40 | 110,40 | 110,40 | -3,16% | - |
| 14.08.2024 | 114,00 | 114,00 | 114,00 | 114,00 | 0,71% | - |
| 13.08.2024 | 113,20 | 113,20 | 113,20 | 113,20 | -2,41% | - |
| 12.08.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -1,02% | - |
| 09.08.2024 | 115,20 | 117,20 | 115,20 | 117,20 | 3,17% | 15,00 |
| 08.08.2024 | 113,60 | 113,60 | 113,60 | 113,60 | 3,46% | - |
| 07.08.2024 | 109,80 | 109,80 | 109,80 | 109,80 | 2,23% | - |
| 06.08.2024 | 107,40 | 107,40 | 107,40 | 107,40 | -10,50% | - |
| 05.08.2024 | 120,00 | 120,00 | 120,00 | 120,00 | -2,44% | 16,00 |
| 02.08.2024 | 123,00 | 123,00 | 123,00 | 123,00 | 1,49% | - |
| 01.08.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -0,49% | - |
| 31.07.2024 | 121,80 | 121,80 | 121,80 | 121,80 | 1,84% | - |
| 30.07.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 3,46% | - |
| 29.07.2024 | 115,60 | 115,60 | 115,60 | 115,60 | 2,30% | - |
| 26.07.2024 | 113,00 | 113,00 | 113,00 | 113,00 | 2,36% | - |
| 25.07.2024 | 110,40 | 110,40 | 110,40 | 110,40 | -0,36% | - |
| 24.07.2024 | 110,80 | 110,80 | 110,80 | 110,80 | 1,28% | - |
| 23.07.2024 | 109,40 | 109,40 | 109,40 | 109,40 | 0,55% | - |
| 22.07.2024 | 108,80 | 108,80 | 108,80 | 108,80 | 1,12% | - |
| 19.07.2024 | 107,60 | 107,60 | 107,60 | 107,60 | -3,76% | - |
| 18.07.2024 | 111,80 | 111,80 | 111,80 | 111,80 | -0,36% | - |