11,840€
-1,33%
Echtzeit-Aktienkurs TINC COMM. VA
Bid:
Ask:
Aktienkurse zur TINC COMM. VA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 11,96 | 11,98 | 11,76 | 11,84 | -1,33% | 37.260,00 |
30.05.2024 | 11,96 | 12,04 | 11,90 | 12,00 | 0,33% | 11.839,00 |
29.05.2024 | 11,82 | 12,06 | 11,80 | 11,96 | 0,50% | 61.734,00 |
28.05.2024 | 11,86 | 11,90 | 11,72 | 11,90 | 0,68% | 43.787,00 |
27.05.2024 | 11,74 | 11,84 | 11,74 | 11,82 | 1,20% | 23.206,00 |
24.05.2024 | 11,74 | 11,84 | 11,66 | 11,68 | -1,02% | 45.946,00 |
23.05.2024 | 11,90 | 11,98 | 11,80 | 11,80 | -0,34% | 32.210,00 |
22.05.2024 | 11,74 | 11,92 | 11,74 | 11,84 | 0,85% | 37.394,00 |
21.05.2024 | 11,90 | 11,92 | 11,68 | 11,74 | -1,18% | 32.675,00 |
20.05.2024 | 11,84 | 12,00 | 11,62 | 11,88 | -4,04% | 51.144,00 |
17.05.2024 | 12,36 | 12,46 | 12,30 | 12,38 | 0,16% | 24.334,00 |
16.05.2024 | 12,34 | 12,44 | 12,30 | 12,36 | 0,65% | 37.256,00 |
15.05.2024 | 12,30 | 12,34 | 12,22 | 12,28 | 0,49% | 14.513,00 |
14.05.2024 | 12,10 | 12,22 | 12,08 | 12,22 | 0,83% | 16.569,00 |
13.05.2024 | 12,18 | 12,18 | 12,06 | 12,12 | 0,00% | 21.246,00 |
10.05.2024 | 12,08 | 12,20 | 12,08 | 12,12 | 0,17% | 11.898,00 |
09.05.2024 | 12,14 | 12,16 | 12,08 | 12,10 | 0,50% | 6.509,00 |
08.05.2024 | 12,10 | 12,16 | 12,02 | 12,04 | -0,33% | 8.673,00 |
07.05.2024 | 12,04 | 12,20 | 12,04 | 12,08 | 0,67% | 19.525,00 |
06.05.2024 | 12,00 | 12,10 | 11,96 | 12,00 | 0,33% | 21.911,00 |
03.05.2024 | 12,00 | 12,00 | 11,90 | 11,96 | 0,50% | 9.757,00 |
02.05.2024 | 12,00 | 12,04 | 11,90 | 11,90 | -0,17% | 13.689,00 |
30.04.2024 | 12,20 | 12,28 | 11,90 | 11,92 | -2,61% | 39.903,00 |
29.04.2024 | 12,20 | 12,30 | 12,10 | 12,24 | 0,16% | 23.940,00 |
26.04.2024 | 12,10 | 12,26 | 12,10 | 12,22 | 1,16% | 14.174,00 |
25.04.2024 | 12,14 | 12,24 | 12,04 | 12,08 | -0,98% | 19.735,00 |
24.04.2024 | 12,46 | 12,46 | 12,16 | 12,20 | -1,61% | 26.631,00 |
23.04.2024 | 12,34 | 12,46 | 12,30 | 12,40 | 0,81% | 36.317,00 |
22.04.2024 | 12,16 | 12,32 | 12,16 | 12,30 | 1,15% | 24.690,00 |
19.04.2024 | 12,18 | 12,20 | 12,08 | 12,16 | -0,33% | 18.406,00 |
18.04.2024 | 12,06 | 12,20 | 12,06 | 12,20 | 0,83% | 20.287,00 |
17.04.2024 | 11,94 | 12,16 | 11,94 | 12,10 | 1,17% | 25.060,00 |
16.04.2024 | 12,00 | 12,04 | 11,92 | 11,96 | -0,66% | 11.851,00 |
15.04.2024 | 12,20 | 12,22 | 12,00 | 12,04 | -0,82% | 20.810,00 |
12.04.2024 | 12,18 | 12,26 | 12,12 | 12,14 | 0,00% | 10.022,00 |
11.04.2024 | 11,92 | 12,16 | 11,92 | 12,14 | 1,17% | 11.771,00 |
10.04.2024 | 12,20 | 12,24 | 11,90 | 12,00 | -0,99% | 41.890,00 |
09.04.2024 | 12,24 | 12,32 | 12,10 | 12,12 | -0,49% | 29.182,00 |
08.04.2024 | 12,40 | 12,40 | 12,18 | 12,18 | -1,46% | 24.101,00 |
05.04.2024 | 12,26 | 12,36 | 12,16 | 12,36 | 0,98% | 25.775,00 |
04.04.2024 | 11,84 | 12,30 | 11,84 | 12,24 | 4,08% | 56.105,00 |
03.04.2024 | 11,66 | 11,78 | 11,66 | 11,76 | 0,68% | 13.314,00 |
02.04.2024 | 11,82 | 11,82 | 11,64 | 11,68 | -0,17% | 21.095,00 |
28.03.2024 | 11,65 | 11,80 | 11,65 | 11,70 | 0,43% | 13.920,00 |
27.03.2024 | 11,60 | 11,80 | 11,60 | 11,65 | 0,00% | 13.764,00 |
26.03.2024 | 11,60 | 11,75 | 11,60 | 11,65 | 0,00% | 17.606,00 |
25.03.2024 | 11,75 | 11,80 | 11,60 | 11,65 | 0,00% | 17.138,00 |
22.03.2024 | 11,80 | 11,80 | 11,60 | 11,65 | -1,27% | 18.320,00 |
21.03.2024 | 11,75 | 11,90 | 11,65 | 11,80 | 1,29% | 19.201,00 |
20.03.2024 | 11,75 | 11,75 | 11,65 | 11,65 | -0,85% | 17.555,00 |
19.03.2024 | 11,75 | 11,80 | 11,70 | 11,75 | 0,43% | 15.592,00 |
18.03.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | 25.082,00 |
15.03.2024 | 11,65 | 11,90 | 11,55 | 11,80 | 3,06% | 58.815,00 |
14.03.2024 | 11,60 | 11,65 | 11,40 | 11,45 | -0,87% | 37.870,00 |
13.03.2024 | 11,55 | 11,60 | 11,45 | 11,55 | 0,87% | 19.598,00 |
12.03.2024 | 11,60 | 11,60 | 11,45 | 11,45 | -0,43% | 23.510,00 |
11.03.2024 | 11,50 | 11,55 | 11,45 | 11,50 | 0,44% | 24.841,00 |
08.03.2024 | 11,40 | 11,45 | 11,30 | 11,45 | 1,33% | 28.972,00 |
07.03.2024 | 11,25 | 11,50 | 11,20 | 11,30 | 0,44% | 56.629,00 |
06.03.2024 | 11,00 | 11,60 | 11,00 | 11,25 | 2,27% | 114.499,00 |
05.03.2024 | 11,00 | 11,00 | 10,90 | 11,00 | -1,79% | 48.953,00 |
04.03.2024 | 11,10 | 11,20 | 11,00 | 11,20 | 1,82% | 12.599,00 |
01.03.2024 | 11,10 | 11,15 | 10,85 | 11,00 | -0,90% | 53.168,00 |
29.02.2024 | 11,10 | 11,25 | 11,10 | 11,10 | -0,45% | 15.329,00 |
28.02.2024 | 11,30 | 11,30 | 11,10 | 11,15 | -1,33% | 44.722,00 |
27.02.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,44% | 11.488,00 |
26.02.2024 | 11,40 | 11,40 | 11,25 | 11,25 | -1,32% | 20.663,00 |
23.02.2024 | 11,35 | 11,40 | 11,25 | 11,40 | 0,88% | 25.991,00 |
22.02.2024 | 11,40 | 11,40 | 11,25 | 11,30 | -0,44% | 43.180,00 |
21.02.2024 | 11,40 | 11,45 | 11,35 | 11,35 | -0,44% | 15.366,00 |
20.02.2024 | 11,40 | 11,60 | 11,40 | 11,40 | 0,00% | 13.117,00 |
19.02.2024 | 11,40 | 11,55 | 11,35 | 11,40 | -0,44% | 19.284,00 |
16.02.2024 | 11,40 | 11,50 | 11,35 | 11,45 | 0,44% | 17.471,00 |
15.02.2024 | 11,55 | 11,55 | 11,40 | 11,40 | -1,30% | 17.333,00 |
14.02.2024 | 11,50 | 11,55 | 11,45 | 11,55 | 0,87% | 9.825,00 |
13.02.2024 | 11,65 | 11,65 | 11,45 | 11,45 | -1,29% | 14.698,00 |
12.02.2024 | 11,60 | 11,70 | 11,60 | 11,60 | 0,00% | 26.882,00 |
09.02.2024 | 11,45 | 11,60 | 11,40 | 11,60 | 1,75% | 28.305,00 |
08.02.2024 | 11,50 | 11,60 | 11,40 | 11,40 | -1,72% | 21.894,00 |
07.02.2024 | 11,50 | 11,60 | 11,40 | 11,60 | 0,87% | 20.170,00 |
06.02.2024 | 11,45 | 11,50 | 11,35 | 11,50 | 0,88% | 16.489,00 |
05.02.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -0,44% | 13.836,00 |
02.02.2024 | 11,55 | 11,55 | 11,35 | 11,45 | 0,44% | 23.199,00 |
01.02.2024 | 11,50 | 11,50 | 11,30 | 11,40 | -1,30% | 26.982,00 |
31.01.2024 | 11,35 | 11,55 | 11,35 | 11,55 | 0,87% | 12.742,00 |
30.01.2024 | 11,40 | 11,50 | 11,35 | 11,45 | 0,44% | 17.797,00 |
29.01.2024 | 11,45 | 11,55 | 11,40 | 11,40 | -0,44% | 13.589,00 |
26.01.2024 | 11,50 | 11,55 | 11,40 | 11,45 | -0,87% | 18.510,00 |
25.01.2024 | 11,55 | 11,60 | 11,50 | 11,55 | 0,00% | 11.977,00 |
24.01.2024 | 11,60 | 11,60 | 11,50 | 11,55 | 0,43% | 18.584,00 |
23.01.2024 | 11,50 | 11,55 | 11,45 | 11,50 | 0,44% | 12.317,00 |
22.01.2024 | 11,45 | 11,60 | 11,45 | 11,45 | 0,44% | 19.221,00 |
19.01.2024 | 11,50 | 11,50 | 11,30 | 11,40 | 0,00% | 28.817,00 |
18.01.2024 | 11,45 | 11,55 | 11,35 | 11,40 | 0,00% | 35.468,00 |
17.01.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -0,87% | 20.885,00 |
16.01.2024 | 11,50 | 11,55 | 11,50 | 11,50 | -0,43% | 8.846,00 |
15.01.2024 | 11,50 | 11,55 | 11,50 | 11,55 | 0,00% | 15.244,00 |
12.01.2024 | 11,55 | 11,60 | 11,50 | 11,55 | 0,43% | 9.417,00 |
11.01.2024 | 11,55 | 11,60 | 11,50 | 11,50 | -0,43% | 19.426,00 |
10.01.2024 | 11,60 | 11,70 | 11,55 | 11,55 | -0,43% | 14.288,00 |