22,100€
19,46%
Echtzeit-Aktienkurs TIN INN Holding AG
Bid:
Ask:
Aktienkurse zur TIN INN Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 3,93% | - |
| 03.12.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 5,33% | - |
| 02.12.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | - |
| 01.12.2025 | 16,40 | 16,80 | 16,40 | 16,80 | 2,44% | - |
| 28.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 27.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 26.11.2025 | 16,80 | 16,80 | 16,60 | 16,60 | 0,61% | - |
| 25.11.2025 | 17,10 | 17,10 | 16,50 | 16,50 | 7,84% | 558,00 |
| 24.11.2025 | 14,80 | 15,30 | 14,80 | 15,30 | 5,52% | - |
| 21.11.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | - |
| 20.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 19.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 18.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 17.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 14.11.2025 | 14,10 | 14,20 | 14,10 | 14,20 | -2,07% | - |
| 13.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 12.11.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | - |
| 11.11.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 10.11.2025 | 14,00 | 14,20 | 13,50 | 13,90 | 3,73% | 1.214,00 |
| 07.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 06.11.2025 | 13,40 | 13,70 | 13,40 | 13,40 | 0,75% | - |
| 05.11.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | - |
| 04.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 03.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -8,90% | - |
| 31.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 30.10.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 1,37% | - |
| 29.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 28.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 27.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 24.10.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 4,14% | - |
| 23.10.2025 | 14,50 | 14,50 | 14,10 | 14,50 | 0,00% | - |
| 22.10.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -2,03% | - |
| 21.10.2025 | 12,90 | 14,80 | 12,90 | 14,80 | 18,40% | - |
| 20.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 17.10.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -3,10% | - |
| 16.10.2025 | 13,60 | 13,60 | 12,90 | 12,90 | -7,19% | - |
| 15.10.2025 | 13,40 | 13,90 | 13,40 | 13,90 | -0,71% | - |
| 14.10.2025 | 14,00 | 14,50 | 14,00 | 14,00 | 0,00% | 10,00 |
| 13.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 10.10.2025 | 13,50 | 14,00 | 13,30 | 13,70 | 1,48% | 120,00 |
| 09.10.2025 | 12,90 | 13,50 | 12,90 | 13,50 | 3,85% | - |
| 08.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 5,69% | - |
| 07.10.2025 | 12,30 | 12,70 | 12,30 | 12,30 | 2,50% | 50,00 |
| 06.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 03.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 02.10.2025 | 11,20 | 11,50 | 11,20 | 11,50 | 2,68% | - |
| 01.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 30.09.2025 | 10,80 | 12,30 | 10,80 | 11,00 | 0,00% | 825,00 |
| 29.09.2025 | 11,00 | 11,40 | 11,00 | 11,00 | 0,00% | 800,00 |
| 26.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 25.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 24.09.2025 | 10,70 | 11,20 | 10,70 | 11,10 | 0,00% | 100,00 |
| 23.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 22.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 19.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 18.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 17.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 16.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 15.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 12.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 10.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 05.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 04.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 03.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 02.09.2025 | 10,60 | 11,30 | 10,60 | 10,90 | 3,81% | 500,00 |
| 01.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 29.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 28.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 27.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 26.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 25.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 22.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 21.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 20.08.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 0,99% | - |
| 19.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 18.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 15.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 14.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 13.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 12.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 11.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 08.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 07.08.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -1,98% | - |
| 06.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 05.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 04.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 01.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,20% | - |
| 31.07.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,00% | - |
| 30.07.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 1,00% | - |
| 29.07.2025 | 11,00 | 11,00 | 10,02 | 10,02 | -10,54% | - |
| 28.07.2025 | 11,02 | 11,20 | 11,02 | 11,20 | 1,63% | - |
| 25.07.2025 | 11,10 | 11,10 | 11,02 | 11,02 | -0,72% | - |
| 24.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 23.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | - |
| 22.07.2025 | 11,40 | 11,40 | 11,20 | 11,22 | -5,40% | 100,00 |
| 21.07.2025 | 10,70 | 11,86 | 10,70 | 11,86 | 6,85% | 200,00 |
| 18.07.2025 | 11,60 | 11,90 | 11,10 | 11,10 | -4,48% | 186,00 |
| 17.07.2025 | 11,12 | 11,90 | 11,04 | 11,62 | 1,93% | 220,00 |
| 16.07.2025 | 11,12 | 11,52 | 11,12 | 11,40 | 2,52% | 60,00 |
| 15.07.2025 | 11,00 | 11,12 | 11,00 | 11,12 | 0,18% | - |