10,625€
25,00%
Echtzeit-Aktienkurs TIN INN Holding AG
Bid:
Ask:
Aktienkurse zur TIN INN Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 8,98 | 10,63 | 8,93 | 9,03 | 2,85% | 1.155,00 |
| 20.05.2026 | 9,03 | 10,63 | 8,73 | 8,78 | -2,77% | - |
| 19.05.2026 | 10,43 | 10,43 | 8,00 | 9,03 | 4,64% | - |
| 18.05.2026 | 10,15 | 10,38 | 7,75 | 8,63 | -19,20% | - |
| 15.05.2026 | 10,58 | 10,68 | 10,33 | 10,68 | 1,43% | - |
| 14.05.2026 | 10,50 | 10,53 | 10,50 | 10,53 | 0,00% | - |
| 13.05.2026 | 10,55 | 11,45 | 9,50 | 10,53 | -0,47% | - |
| 12.05.2026 | 11,50 | 12,25 | 10,00 | 10,58 | -8,44% | - |
| 11.05.2026 | 11,50 | 11,55 | 11,20 | 11,55 | 0,22% | - |
| 08.05.2026 | 11,50 | 11,53 | 11,35 | 11,53 | 0,00% | - |
| 07.05.2026 | 11,50 | 11,75 | 11,45 | 11,53 | -0,22% | - |
| 06.05.2026 | 11,55 | 11,75 | 11,50 | 11,55 | 0,00% | - |
| 05.05.2026 | 11,55 | 11,75 | 11,50 | 11,55 | 0,00% | - |
| 04.05.2026 | 11,55 | 11,75 | 11,50 | 11,55 | 0,00% | - |
| 30.04.2026 | 11,53 | 11,70 | 11,40 | 11,55 | 0,22% | - |
| 29.04.2026 | 11,53 | 11,70 | 11,45 | 11,53 | 0,00% | - |
| 28.04.2026 | 11,53 | 11,53 | 11,43 | 11,53 | 0,00% | - |
| 27.04.2026 | 11,53 | 11,53 | 11,40 | 11,53 | 0,00% | - |
| 24.04.2026 | 11,55 | 11,55 | 11,45 | 11,53 | 0,00% | - |
| 23.04.2026 | 11,53 | 11,53 | 11,40 | 11,53 | 0,00% | - |
| 22.04.2026 | 11,53 | 11,60 | 11,45 | 11,53 | 0,00% | - |
| 21.04.2026 | 11,53 | 11,55 | 11,45 | 11,53 | 0,00% | - |
| 20.04.2026 | 11,53 | 11,53 | 11,38 | 11,53 | 0,00% | - |
| 17.04.2026 | 11,53 | 11,53 | 11,45 | 11,53 | 0,00% | - |
| 16.04.2026 | 11,53 | 11,55 | 11,45 | 11,53 | 0,00% | - |
| 15.04.2026 | 11,53 | 12,50 | 10,00 | 11,53 | 0,00% | - |
| 14.04.2026 | 10,10 | 12,10 | 10,03 | 11,53 | 14,39% | 10.064,00 |
| 13.04.2026 | 11,05 | 11,05 | 9,90 | 10,08 | -8,82% | - |
| 10.04.2026 | 11,05 | 11,05 | 9,90 | 11,05 | 0,68% | - |
| 08.04.2026 | 11,05 | 11,05 | 10,95 | 10,98 | 8,66% | - |
| 07.04.2026 | 11,10 | 11,25 | 10,10 | 10,10 | 0,00% | - |
| 02.04.2026 | 11,05 | 11,10 | 10,10 | 10,10 | -7,34% | - |
| 01.04.2026 | 11,90 | 11,90 | 10,40 | 10,90 | -4,39% | - |
| 31.03.2026 | 10,80 | 11,90 | 10,70 | 11,40 | 5,56% | - |
| 30.03.2026 | 10,80 | 11,60 | 10,80 | 10,80 | -5,26% | - |
| 27.03.2026 | 11,05 | 11,90 | 10,65 | 11,40 | 5,56% | - |
| 26.03.2026 | 11,00 | 11,20 | 10,80 | 10,80 | 0,00% | - |
| 24.03.2026 | 11,00 | 11,20 | 10,80 | 10,80 | 0,00% | - |
| 23.03.2026 | 10,95 | 11,50 | 10,80 | 10,80 | 0,00% | - |
| 20.03.2026 | 11,05 | 11,55 | 10,40 | 10,80 | -6,49% | - |
| 19.03.2026 | 11,05 | 11,60 | 10,80 | 11,55 | 6,94% | - |
| 18.03.2026 | 10,80 | 11,70 | 10,30 | 10,80 | 0,00% | - |
| 17.03.2026 | 11,00 | 11,85 | 10,80 | 10,80 | 0,00% | - |
| 16.03.2026 | 10,80 | 11,70 | 10,80 | 10,80 | 0,00% | - |
| 13.03.2026 | 13,05 | 13,05 | 10,80 | 10,80 | -6,09% | - |
| 12.03.2026 | 12,70 | 13,05 | 10,60 | 11,50 | 0,00% | - |
| 10.03.2026 | 10,90 | 13,90 | 10,50 | 11,50 | 9,52% | - |
| 06.03.2026 | 10,65 | 11,20 | 10,40 | 10,50 | 0,00% | - |
| 05.03.2026 | 10,10 | 11,20 | 10,10 | 10,50 | 3,96% | - |
| 04.03.2026 | 10,35 | 11,05 | 10,10 | 10,10 | -1,94% | - |
| 02.03.2026 | 11,95 | 12,20 | 10,30 | 10,30 | -16,94% | - |
| 27.02.2026 | 12,25 | 12,40 | 12,00 | 12,40 | 2,06% | - |
| 26.02.2026 | 12,00 | 12,15 | 11,90 | 12,15 | 0,83% | - |
| 25.02.2026 | 12,05 | 12,10 | 11,90 | 12,05 | 1,26% | - |
| 24.02.2026 | 13,45 | 13,65 | 11,90 | 11,90 | -12,82% | 100,00 |
| 23.02.2026 | 14,40 | 15,15 | 13,50 | 13,65 | -2,50% | 3.000,00 |
| 20.02.2026 | 14,35 | 14,45 | 14,00 | 14,00 | -3,11% | - |
| 19.02.2026 | 14,35 | 14,45 | 14,30 | 14,45 | 0,00% | - |
| 18.02.2026 | 14,35 | 14,45 | 14,30 | 14,45 | 0,00% | - |
| 17.02.2026 | 14,45 | 14,70 | 13,80 | 14,45 | 0,00% | - |
| 16.02.2026 | 14,55 | 14,75 | 14,45 | 14,45 | -1,70% | - |
| 13.02.2026 | 14,60 | 14,85 | 14,60 | 14,70 | 1,38% | - |
| 12.02.2026 | 14,60 | 14,70 | 14,35 | 14,50 | -1,36% | - |
| 10.02.2026 | 14,70 | 14,75 | 14,70 | 14,70 | 0,00% | - |
| 09.02.2026 | 14,70 | 14,75 | 14,70 | 14,70 | 0,68% | - |
| 06.02.2026 | 14,50 | 14,65 | 14,50 | 14,60 | 0,34% | - |
| 05.02.2026 | 14,65 | 14,65 | 14,55 | 14,55 | 0,00% | - |
| 04.02.2026 | 14,60 | 15,15 | 12,60 | 14,55 | 1,04% | - |
| 03.02.2026 | 14,35 | 14,65 | 14,25 | 14,40 | -0,35% | - |
| 02.02.2026 | 14,45 | 14,45 | 14,35 | 14,45 | 0,35% | - |
| 30.01.2026 | 14,30 | 14,50 | 14,30 | 14,40 | 0,00% | - |
| 29.01.2026 | 14,30 | 14,40 | 14,30 | 14,40 | -8,28% | - |
| 28.01.2026 | 15,90 | 16,00 | 15,70 | 15,70 | -1,88% | - |
| 27.01.2026 | 15,60 | 16,00 | 14,80 | 16,00 | 0,00% | - |
| 26.01.2026 | 16,00 | 16,10 | 15,05 | 16,00 | -0,62% | - |
| 23.01.2026 | 16,50 | 16,70 | 15,90 | 16,10 | -2,42% | - |
| 22.01.2026 | 16,65 | 16,85 | 16,40 | 16,50 | -2,08% | - |
| 21.01.2026 | 16,70 | 16,85 | 16,40 | 16,85 | 2,74% | 4.200,00 |
| 20.01.2026 | 16,50 | 16,90 | 16,40 | 16,40 | -2,96% | - |
| 19.01.2026 | 16,65 | 17,05 | 16,00 | 16,90 | 0,30% | 75,00 |
| 16.01.2026 | 17,10 | 17,40 | 16,75 | 16,85 | 2,12% | 9.000,00 |
| 15.01.2026 | 17,00 | 17,40 | 16,50 | 16,50 | -5,17% | - |
| 14.01.2026 | 17,00 | 17,40 | 17,00 | 17,40 | 7,41% | - |
| 12.01.2026 | 16,95 | 17,20 | 16,20 | 16,20 | -3,86% | - |
| 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% | - |