96,900€
0,83%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 96,00 | 96,95 | 95,50 | 96,90 | 0,83% | - |
| 16.05.2024 | 95,90 | 96,60 | 94,90 | 96,10 | 0,21% | - |
| 15.05.2024 | 94,45 | 96,20 | 94,45 | 95,90 | 1,54% | - |
| 14.05.2024 | 95,75 | 96,05 | 94,20 | 94,45 | -1,36% | - |
| 13.05.2024 | 95,75 | 96,00 | 95,05 | 95,75 | 0,10% | - |
| 10.05.2024 | 93,85 | 95,80 | 93,80 | 95,65 | 1,81% | - |
| 09.05.2024 | 94,65 | 94,80 | 93,30 | 93,95 | -0,84% | - |
| 08.05.2024 | 94,60 | 95,65 | 94,60 | 94,75 | 0,05% | - |
| 07.05.2024 | 94,35 | 95,00 | 94,20 | 94,70 | 0,37% | - |
| 06.05.2024 | 95,45 | 96,45 | 94,25 | 94,35 | -1,15% | - |
| 03.05.2024 | 95,20 | 96,75 | 95,10 | 95,45 | 0,16% | - |
| 02.05.2024 | 97,10 | 97,50 | 93,20 | 95,30 | -1,75% | - |
| 30.04.2024 | 96,40 | 97,25 | 94,70 | 97,00 | 0,62% | - |
| 29.04.2024 | 94,60 | 96,45 | 93,40 | 96,40 | 1,90% | - |
| 26.04.2024 | 93,20 | 94,70 | 91,65 | 94,60 | 0,96% | - |
| 25.04.2024 | 90,85 | 93,70 | 90,75 | 93,70 | 3,25% | - |
| 24.04.2024 | 92,75 | 93,20 | 90,65 | 90,75 | -2,26% | - |
| 23.04.2024 | 92,70 | 92,90 | 92,35 | 92,85 | 0,16% | - |
| 22.04.2024 | 92,45 | 92,95 | 92,20 | 92,70 | 0,71% | - |
| 19.04.2024 | 91,90 | 92,10 | 90,70 | 92,05 | 0,16% | - |
| 18.04.2024 | 92,55 | 93,00 | 91,20 | 91,90 | -0,70% | - |
| 17.04.2024 | 92,85 | 93,05 | 91,40 | 92,55 | -0,32% | - |
| 16.04.2024 | 92,30 | 93,00 | 90,95 | 92,85 | 0,70% | - |
| 15.04.2024 | 93,40 | 94,20 | 91,75 | 92,20 | -1,18% | - |
| 12.04.2024 | 92,40 | 93,95 | 92,00 | 93,30 | 18,25% | - |
| 16.02.2024 | 78,95 | 79,35 | 78,35 | 78,90 | -0,19% | - |
| 15.02.2024 | 78,50 | 79,20 | 77,75 | 79,05 | 0,57% | - |
| 14.02.2024 | 77,30 | 78,75 | 77,30 | 78,60 | 1,68% | - |
| 13.02.2024 | 79,30 | 79,35 | 77,10 | 77,30 | -2,40% | - |
| 12.02.2024 | 79,90 | 79,90 | 78,75 | 79,20 | -0,88% | - |
| 09.02.2024 | 76,70 | 79,90 | 76,60 | 79,90 | 4,17% | - |
| 08.02.2024 | 76,30 | 77,15 | 76,30 | 76,70 | 0,52% | - |
| 07.02.2024 | 75,00 | 76,85 | 74,90 | 76,30 | 1,73% | - |
| 06.02.2024 | 75,00 | 75,55 | 74,45 | 75,00 | 0,13% | - |
| 05.02.2024 | 74,80 | 75,45 | 74,45 | 74,90 | 0,40% | - |
| 02.02.2024 | 75,30 | 76,35 | 74,60 | 74,60 | -1,00% | - |
| 01.02.2024 | 77,00 | 77,30 | 75,25 | 75,35 | -2,14% | - |
| 31.01.2024 | 75,70 | 77,30 | 75,50 | 77,00 | 1,85% | - |
| 30.01.2024 | 75,30 | 75,95 | 75,20 | 75,60 | 0,40% | - |
| 29.01.2024 | 75,80 | 76,15 | 75,10 | 75,30 | -0,92% | - |
| 26.01.2024 | 74,80 | 76,25 | 74,75 | 76,00 | 0,73% | - |
| 25.01.2024 | 75,70 | 76,65 | 75,15 | 75,45 | -0,46% | - |
| 24.01.2024 | 75,65 | 76,25 | 74,65 | 75,80 | 0,80% | - |
| 23.01.2024 | 73,70 | 75,20 | 73,70 | 75,20 | 1,69% | - |
| 22.01.2024 | 72,75 | 74,45 | 72,50 | 73,95 | 2,00% | - |
| 19.01.2024 | 72,80 | 73,10 | 72,05 | 72,50 | -0,55% | - |
| 18.01.2024 | 73,70 | 74,05 | 72,50 | 72,90 | -1,09% | - |
| 17.01.2024 | 74,10 | 74,25 | 72,75 | 73,70 | -0,67% | - |
| 16.01.2024 | 74,70 | 75,00 | 74,00 | 74,20 | -1,20% | - |
| 15.01.2024 | 76,70 | 77,10 | 75,10 | 75,10 | -1,96% | - |
| 12.01.2024 | 74,50 | 76,80 | 74,50 | 76,60 | 2,96% | - |
| 11.01.2024 | 74,50 | 75,45 | 74,25 | 74,40 | 0,40% | - |
| 10.01.2024 | 74,20 | 74,50 | 73,75 | 74,10 | -0,40% | - |
| 09.01.2024 | 74,10 | 74,70 | 73,65 | 74,40 | 0,27% | - |
| 08.01.2024 | 74,00 | 74,55 | 73,60 | 74,20 | 0,27% | - |
| 05.01.2024 | 74,70 | 74,95 | 74,00 | 74,00 | -0,94% | - |
| 04.01.2024 | 73,70 | 74,90 | 73,60 | 74,70 | 1,36% | - |
| 03.01.2024 | 72,00 | 74,00 | 72,00 | 73,70 | 2,08% | - |
| 02.01.2024 | 71,90 | 72,55 | 71,80 | 72,20 | 0,49% | - |
| 29.12.2023 | 72,10 | 72,25 | 71,70 | 71,85 | -0,28% | - |
| 28.12.2023 | 72,80 | 72,80 | 71,70 | 72,05 | -0,76% | - |
| 27.12.2023 | 72,30 | 72,85 | 71,70 | 72,60 | 0,97% | - |
| 22.12.2023 | 71,50 | 72,25 | 70,75 | 71,90 | 0,56% | - |
| 21.12.2023 | 71,65 | 72,15 | 71,10 | 71,50 | 0,21% | - |
| 20.12.2023 | 71,60 | 72,60 | 71,30 | 71,35 | -0,21% | - |
| 19.12.2023 | 70,10 | 72,25 | 69,90 | 71,50 | 2,14% | - |
| 18.12.2023 | 68,00 | 70,25 | 67,60 | 70,00 | 2,94% | - |
| 15.12.2023 | 70,10 | 71,00 | 68,00 | 68,00 | -2,58% | - |
| 14.12.2023 | 69,10 | 70,40 | 69,05 | 69,80 | 1,01% | - |
| 13.12.2023 | 69,20 | 69,60 | 68,35 | 69,10 | -0,29% | - |
| 12.12.2023 | 69,70 | 70,60 | 68,55 | 69,30 | -0,43% | - |
| 11.12.2023 | 70,80 | 71,00 | 69,60 | 69,60 | -1,56% | - |
| 08.12.2023 | 70,90 | 71,85 | 70,50 | 70,70 | -0,14% | - |
| 07.12.2023 | 70,60 | 71,25 | 69,85 | 70,80 | 0,14% | - |
| 06.12.2023 | 69,30 | 71,15 | 69,30 | 70,70 | 2,02% | - |
| 05.12.2023 | 71,20 | 71,20 | 69,10 | 69,30 | -2,53% | - |
| 04.12.2023 | 68,00 | 72,20 | 67,90 | 71,10 | 4,25% | - |
| 01.12.2023 | 66,20 | 68,20 | 65,65 | 68,20 | 3,49% | - |
| 30.11.2023 | 65,55 | 66,00 | 64,85 | 65,90 | 0,69% | - |
| 29.11.2023 | 65,70 | 65,90 | 64,95 | 65,45 | -0,38% | - |
| 28.11.2023 | 66,30 | 66,35 | 65,30 | 65,70 | -0,90% | - |
| 27.11.2023 | 67,50 | 67,70 | 66,30 | 66,30 | -1,78% | - |
| 24.11.2023 | 66,30 | 67,80 | 66,20 | 67,50 | 1,81% | - |
| 23.11.2023 | 65,90 | 66,40 | 65,70 | 66,30 | 0,76% | - |
| 22.11.2023 | 65,20 | 66,00 | 65,20 | 65,80 | 0,92% | - |
| 21.11.2023 | 65,40 | 65,40 | 64,70 | 65,20 | -0,31% | - |
| 20.11.2023 | 65,15 | 65,95 | 64,70 | 65,40 | 0,31% | - |
| 17.11.2023 | 62,80 | 65,30 | 62,50 | 65,20 | 3,82% | - |
| 16.11.2023 | 62,90 | 63,25 | 61,95 | 62,80 | 0,00% | - |
| 15.11.2023 | 62,30 | 63,00 | 62,20 | 62,80 | 0,80% | - |
| 14.11.2023 | 61,70 | 62,35 | 61,45 | 62,30 | 0,81% | - |
| 13.11.2023 | 60,80 | 62,00 | 60,80 | 61,80 | 1,15% | - |
| 10.11.2023 | 61,70 | 62,05 | 60,70 | 61,10 | -1,13% | - |
| 09.11.2023 | 62,20 | 62,65 | 61,70 | 61,80 | -0,48% | - |
| 08.11.2023 | 62,00 | 62,75 | 61,80 | 62,10 | -0,16% | - |
| 07.11.2023 | 63,00 | 63,00 | 62,15 | 62,20 | -1,43% | - |
| 06.11.2023 | 63,80 | 64,00 | 63,00 | 63,10 | -1,25% | - |
| 03.11.2023 | 64,30 | 64,40 | 63,15 | 63,90 | -0,62% | - |
| 02.11.2023 | 64,10 | 64,80 | 64,00 | 64,30 | 0,47% | - |
| 01.11.2023 | 64,90 | 65,10 | 63,80 | 64,00 | -1,54% | - |