16,950€
4,63%
Echtzeit-Aktienkurs TIN INN Holding AG
Bid:
Ask:
Aktienkurse zur TIN INN Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 16,60 | 17,00 | 16,45 | 16,85 | 4,01% | - |
| 08.01.2026 | 16,40 | 16,60 | 16,20 | 16,20 | 0,00% | - |
| 07.01.2026 | 16,40 | 16,60 | 15,80 | 16,20 | -0,92% | - |
| 06.01.2026 | 16,40 | 16,50 | 16,35 | 16,35 | 4,81% | - |
| 05.01.2026 | 15,70 | 15,70 | 14,50 | 15,60 | 1,96% | - |
| 02.01.2026 | 15,30 | 20,70 | 15,30 | 15,30 | -10,00% | - |
| 30.12.2025 | 15,00 | 17,75 | 14,75 | 17,00 | 3,66% | - |
| 29.12.2025 | 14,60 | 18,15 | 13,35 | 16,40 | 22,85% | 2.970,00 |
| 23.12.2025 | 15,65 | 16,00 | 13,30 | 13,35 | -12,17% | - |
| 22.12.2025 | 14,70 | 16,00 | 13,30 | 15,20 | 2,01% | - |
| 19.12.2025 | 14,80 | 16,60 | 14,30 | 14,90 | 3,47% | - |
| 18.12.2025 | 15,90 | 15,90 | 14,40 | 14,40 | -5,26% | - |
| 16.12.2025 | 15,90 | 16,15 | 15,15 | 15,20 | -4,40% | - |
| 15.12.2025 | 14,65 | 17,40 | 14,50 | 15,90 | 10,80% | 100,00 |
| 12.12.2025 | 14,45 | 14,45 | 14,35 | 14,35 | 2,87% | - |
| 11.12.2025 | 13,30 | 16,20 | 12,90 | 13,95 | 6,49% | - |
| 10.12.2025 | 13,10 | 13,60 | 13,10 | 13,10 | -4,38% | - |
| 09.12.2025 | 15,40 | 15,40 | 13,70 | 13,70 | -35,38% | 2.480,00 |
| 08.12.2025 | 21,70 | 21,70 | 13,95 | 21,20 | -4,07% | - |
| 05.12.2025 | 21,80 | 22,80 | 19,35 | 22,10 | 24,16% | - |
| 04.12.2025 | 18,90 | 18,95 | 17,80 | 17,80 | 0,00% | - |
| 03.12.2025 | 17,50 | 17,80 | 17,40 | 17,80 | 3,79% | - |
| 02.12.2025 | 17,10 | 17,40 | 17,10 | 17,15 | 0,29% | - |
| 01.12.2025 | 16,60 | 17,40 | 16,60 | 17,10 | 0,29% | - |
| 28.11.2025 | 16,50 | 17,05 | 16,45 | 17,05 | 3,96% | - |
| 27.11.2025 | 16,80 | 17,10 | 16,40 | 16,40 | 1,23% | - |
| 26.11.2025 | 16,65 | 17,05 | 16,20 | 16,20 | -2,41% | - |
| 24.11.2025 | 15,05 | 16,90 | 11,60 | 16,60 | 15,28% | - |
| 20.11.2025 | 14,75 | 14,90 | 14,40 | 14,40 | 0,00% | - |
| 19.11.2025 | 14,85 | 14,85 | 14,40 | 14,40 | -1,37% | - |
| 18.11.2025 | 14,65 | 14,85 | 11,60 | 14,60 | 0,69% | - |
| 17.11.2025 | 14,45 | 14,50 | 14,45 | 14,50 | 2,11% | - |
| 14.11.2025 | 14,40 | 14,60 | 14,20 | 14,20 | -2,41% | - |
| 13.11.2025 | 14,75 | 14,75 | 14,40 | 14,55 | 2,11% | - |
| 12.11.2025 | 14,25 | 14,30 | 14,25 | 14,25 | 1,79% | - |
| 11.11.2025 | 14,15 | 14,40 | 13,10 | 14,00 | -1,06% | - |
| 10.11.2025 | 14,10 | 14,15 | 12,80 | 14,15 | 5,60% | - |
| 07.11.2025 | 13,45 | 13,70 | 13,40 | 13,40 | -2,19% | - |
| 06.11.2025 | 13,75 | 13,80 | 13,65 | 13,70 | 1,11% | - |
| 05.11.2025 | 13,55 | 13,70 | 13,55 | 13,55 | -0,37% | - |
| 04.11.2025 | 13,55 | 13,80 | 13,55 | 13,60 | 2,26% | - |
| 03.11.2025 | 13,55 | 13,60 | 13,30 | 13,30 | -0,75% | - |
| 31.10.2025 | 14,85 | 14,90 | 12,00 | 13,40 | -8,84% | - |
| 30.10.2025 | 14,75 | 14,90 | 14,70 | 14,70 | 0,68% | - |
| 29.10.2025 | 14,75 | 14,80 | 14,60 | 14,60 | -1,35% | - |
| 28.10.2025 | 14,75 | 14,80 | 14,00 | 14,80 | 0,34% | - |
| 27.10.2025 | 14,85 | 14,85 | 14,00 | 14,75 | -1,01% | - |
| 24.10.2025 | 15,35 | 17,10 | 14,00 | 14,90 | -2,61% | - |
| 23.10.2025 | 14,90 | 15,30 | 12,35 | 15,30 | 3,38% | 3.750,00 |
| 22.10.2025 | 14,85 | 15,10 | 14,70 | 14,80 | -10,57% | - |
| 21.10.2025 | 12,90 | 18,25 | 12,90 | 16,55 | 30,31% | - |
| 20.10.2025 | 12,70 | 12,90 | 12,70 | 12,70 | 0,00% | - |
| 17.10.2025 | 13,25 | 13,25 | 11,85 | 12,70 | -7,64% | - |
| 16.10.2025 | 13,70 | 13,80 | 13,60 | 13,75 | -4,51% | - |
| 15.10.2025 | 13,55 | 14,40 | 13,50 | 14,40 | 7,46% | - |
| 14.10.2025 | 14,15 | 14,30 | 13,40 | 13,40 | -4,29% | - |
| 13.10.2025 | 14,55 | 14,55 | 14,00 | 14,00 | 0,00% | - |
| 10.10.2025 | 13,65 | 14,00 | 13,40 | 14,00 | 3,70% | 5.880,00 |
| 09.10.2025 | 13,15 | 13,80 | 13,00 | 13,50 | 11,57% | - |
| 08.10.2025 | 12,50 | 13,50 | 12,10 | 12,10 | -2,81% | - |
| 07.10.2025 | 12,20 | 12,45 | 12,20 | 12,45 | 2,89% | - |
| 06.10.2025 | 11,90 | 12,20 | 11,90 | 12,10 | 1,68% | - |
| 03.10.2025 | 11,60 | 11,90 | 11,60 | 11,90 | 4,39% | - |
| 02.10.2025 | 11,40 | 11,80 | 11,30 | 11,40 | 1,79% | - |
| 01.10.2025 | 11,50 | 11,50 | 11,10 | 11,20 | 1,82% | - |
| 29.09.2025 | 11,15 | 11,30 | 10,70 | 11,00 | -1,79% | - |
| 26.09.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 1,82% | - |
| 25.09.2025 | 11,10 | 11,20 | 11,00 | 11,00 | 0,00% | - |
| 24.09.2025 | 11,05 | 11,20 | 10,90 | 11,00 | 0,00% | - |
| 23.09.2025 | 11,10 | 11,20 | 9,75 | 11,00 | -1,35% | - |
| 22.09.2025 | 11,15 | 11,20 | 11,10 | 11,15 | -0,45% | - |
| 19.09.2025 | 11,20 | 11,60 | 11,10 | 11,20 | -0,88% | - |
| 18.09.2025 | 11,20 | 11,50 | 11,00 | 11,30 | 1,35% | - |
| 17.09.2025 | 11,15 | 11,20 | 11,15 | 11,15 | -0,45% | - |
| 16.09.2025 | 11,15 | 11,20 | 11,10 | 11,20 | 1,82% | - |
| 15.09.2025 | 11,15 | 11,20 | 11,00 | 11,00 | -1,35% | - |
| 12.09.2025 | 11,15 | 11,20 | 11,05 | 11,15 | 1,36% | - |
| 11.09.2025 | 11,15 | 11,20 | 11,00 | 11,00 | 4,76% | - |
| 10.09.2025 | 11,00 | 11,15 | 10,50 | 10,50 | -2,78% | - |
| 09.09.2025 | 11,30 | 11,30 | 10,80 | 10,80 | -2,26% | - |
| 05.09.2025 | 11,30 | 11,30 | 10,90 | 11,05 | -0,45% | - |
| 04.09.2025 | 11,30 | 11,30 | 10,90 | 11,10 | 0,00% | - |
| 03.09.2025 | 11,30 | 11,30 | 10,90 | 11,10 | 0,00% | - |
| 02.09.2025 | 10,95 | 11,30 | 10,60 | 11,10 | 5,71% | - |
| 01.09.2025 | 11,00 | 11,20 | 10,50 | 10,50 | 0,00% | 492,00 |
| 29.08.2025 | 10,65 | 10,65 | 10,30 | 10,50 | 0,00% | - |
| 28.08.2025 | 10,50 | 10,50 | 10,20 | 10,50 | 1,45% | - |
| 27.08.2025 | 10,50 | 10,50 | 10,10 | 10,35 | 0,00% | 2.303,00 |
| 26.08.2025 | 10,50 | 10,50 | 10,10 | 10,35 | 0,00% | - |
| 25.08.2025 | 10,50 | 10,50 | 10,10 | 10,35 | 0,00% | - |
| 22.08.2025 | 10,30 | 10,45 | 10,10 | 10,35 | 0,00% | - |
| 21.08.2025 | 10,40 | 10,40 | 10,30 | 10,35 | 0,00% | - |
| 20.08.2025 | 10,30 | 10,40 | 10,30 | 10,35 | 0,49% | - |
| 19.08.2025 | 10,30 | 10,50 | 10,30 | 10,30 | 0,98% | - |
| 18.08.2025 | 10,30 | 10,50 | 10,20 | 10,20 | -0,97% | 330,00 |
| 15.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 14.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 13.08.2025 | 10,60 | 10,60 | 10,10 | 10,30 | -1,90% | - |
| 12.08.2025 | 10,60 | 10,70 | 10,50 | 10,50 | -1,87% | - |
| 11.08.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | - |