12,200€
-1,61%
Echtzeit-Aktienkurs TINC Comm. VA
Bid:
Ask:
Aktienkurse zur TINC Comm. VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 12,43 | 12,43 | 12,17 | 12,23 | -1,37% | - |
| 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 |
| 09.01.2024 | 11,55 | 11,70 | 11,50 | 11,60 | 0,43% | 27.582,00 |
| 08.01.2024 | 11,60 | 11,70 | 11,50 | 11,55 | -0,43% | 24.187,00 |
| 05.01.2024 | 11,60 | 11,65 | 11,45 | 11,60 | 0,00% | 27.199,00 |
| 04.01.2024 | 11,60 | 11,70 | 11,55 | 11,60 | 0,87% | 8.756,00 |
| 03.01.2024 | 11,65 | 11,70 | 11,50 | 11,50 | -1,29% | 20.980,00 |
| 02.01.2024 | 11,70 | 11,75 | 11,60 | 11,65 | -0,85% | 13.793,00 |
| 29.12.2023 | 11,75 | 11,85 | 11,70 | 11,75 | 0,00% | 7.848,00 |
| 28.12.2023 | 11,65 | 11,75 | 11,65 | 11,75 | 1,29% | 15.683,00 |
| 27.12.2023 | 11,65 | 11,70 | 11,55 | 11,60 | 0,00% | 24.255,00 |
| 22.12.2023 | 11,55 | 11,60 | 11,50 | 11,60 | 0,43% | 16.563,00 |
| 21.12.2023 | 11,55 | 11,55 | 11,45 | 11,55 | -0,43% | 12.644,00 |
| 20.12.2023 | 11,55 | 11,70 | 11,45 | 11,60 | 0,87% | 38.233,00 |
| 19.12.2023 | 11,75 | 11,75 | 11,35 | 11,50 | -2,13% | 179.193,00 |
| 18.12.2023 | 11,90 | 11,95 | 11,70 | 11,75 | -2,08% | 28.123,00 |
| 15.12.2023 | 12,00 | 12,00 | 11,85 | 12,00 | 0,42% | 13.668,00 |
| 14.12.2023 | 11,95 | 12,00 | 11,85 | 11,95 | 1,27% | 24.729,00 |
| 13.12.2023 | 11,70 | 11,90 | 11,65 | 11,80 | 1,29% | 20.593,00 |
| 12.12.2023 | 11,85 | 11,90 | 11,65 | 11,65 | -1,69% | 15.943,00 |
| 11.12.2023 | 11,90 | 11,90 | 11,75 | 11,85 | -0,42% | 13.713,00 |
| 08.12.2023 | 11,80 | 11,90 | 11,75 | 11,90 | 1,28% | 11.738,00 |
| 07.12.2023 | 11,80 | 11,80 | 11,60 | 11,75 | -0,42% | 19.712,00 |
| 06.12.2023 | 11,85 | 11,85 | 11,75 | 11,80 | -0,42% | 12.168,00 |
| 05.12.2023 | 11,80 | 11,90 | 11,75 | 11,85 | -0,84% | 22.525,00 |
| 04.12.2023 | 11,85 | 11,95 | 11,80 | 11,95 | 1,70% | 6.728,00 |
| 01.12.2023 | 11,75 | 11,85 | 11,75 | 11,75 | 0,00% | 11.138,00 |
| 30.11.2023 | 11,70 | 11,80 | 11,65 | 11,75 | 0,43% | 9.637,00 |