Börse:
1,734€
2,01%
Echtzeit-Aktienkurs TUI AG NA O.N.
Bid:
1,729€
Ask:
1,740€
Aktienkurse zur TUI AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 1,73 | 1,78 | 1,70 | 1,73 | 1,65% | 5.957.459,00 |
| 24.06.2022 | 1,80 | 1,80 | 1,69 | 1,70 | -3,74% | 17.927.902,00 |
| 23.06.2022 | 1,80 | 1,82 | 1,75 | 1,77 | -3,13% | 5.101.017,00 |
| 22.06.2022 | 1,81 | 1,84 | 1,78 | 1,82 | -1,41% | 6.632.184,00 |
| 21.06.2022 | 1,94 | 1,94 | 1,84 | 1,85 | -3,60% | 9.205.319,00 |
| 20.06.2022 | 1,81 | 1,94 | 1,81 | 1,92 | 7,87% | 9.800.914,00 |
| 17.06.2022 | 1,70 | 1,82 | 1,68 | 1,78 | 5,83% | 12.310.930,00 |
| 16.06.2022 | 1,81 | 1,82 | 1,67 | 1,68 | -8,05% | 14.152.573,00 |
| 15.06.2022 | 1,87 | 1,89 | 1,82 | 1,83 | 0,33% | 10.296.791,00 |
| 14.06.2022 | 1,90 | 1,92 | 1,82 | 1,82 | -1,57% | 11.198.489,00 |
| 13.06.2022 | 1,98 | 1,99 | 1,84 | 1,85 | -7,82% | 16.225.461,00 |
| 10.06.2022 | 2,10 | 2,11 | 2,00 | 2,01 | -5,15% | 10.795.949,00 |
| 09.06.2022 | 2,16 | 2,17 | 2,10 | 2,12 | -2,04% | 6.165.400,00 |
| 08.06.2022 | 2,20 | 2,22 | 2,14 | 2,16 | -1,68% | 5.729.224,00 |
| 07.06.2022 | 2,19 | 2,21 | 2,17 | 2,20 | -0,50% | 6.156.556,00 |
| 06.06.2022 | 2,20 | 2,25 | 2,20 | 2,21 | 0,50% | 3.935.163,00 |
| 03.06.2022 | 2,23 | 2,25 | 2,18 | 2,20 | -0,23% | 3.392.472,00 |
| 02.06.2022 | 2,19 | 2,21 | 2,17 | 2,20 | 1,71% | 4.716.016,00 |
| 01.06.2022 | 2,28 | 2,29 | 2,17 | 2,17 | -3,43% | 8.693.446,00 |
| 31.05.2022 | 2,30 | 2,32 | 2,24 | 2,24 | -2,65% | 9.018.335,00 |
| 30.05.2022 | 2,23 | 2,34 | 2,21 | 2,30 | 4,54% | 10.522.345,00 |
| 27.05.2022 | 2,22 | 2,23 | 2,16 | 2,20 | 0,05% | 9.713.409,00 |
| 26.05.2022 | 2,21 | 2,22 | 2,14 | 2,20 | 0,09% | 8.947.183,00 |
| 25.05.2022 | 2,19 | 2,21 | 2,12 | 2,20 | 2,66% | 12.764.674,00 |
| 24.05.2022 | 2,28 | 2,29 | 2,12 | 2,14 | -6,83% | 16.441.368,00 |
| 23.05.2022 | 2,44 | 2,44 | 2,26 | 2,30 | -3,81% | 15.307.346,00 |
| 20.05.2022 | 2,46 | 2,47 | 2,35 | 2,39 | -2,77% | 15.988.999,00 |
| 19.05.2022 | 2,48 | 2,52 | 2,42 | 2,46 | -2,65% | 13.541.512,00 |
| 18.05.2022 | 2,59 | 2,63 | 2,50 | 2,53 | -12,60% | 27.408.639,00 |
| 17.05.2022 | 2,85 | 2,89 | 2,83 | 2,89 | 3,21% | 4.365.319,00 |
| 16.05.2022 | 2,77 | 2,86 | 2,75 | 2,80 | 0,54% | 3.826.077,00 |
| 13.05.2022 | 2,68 | 2,79 | 2,65 | 2,79 | 5,17% | 7.026.870,00 |
| 12.05.2022 | 2,62 | 2,76 | 2,56 | 2,65 | -1,12% | 6.561.657,00 |
| 11.05.2022 | 2,68 | 2,69 | 2,54 | 2,68 | 5,64% | 7.045.351,00 |
| 10.05.2022 | 2,59 | 2,62 | 2,52 | 2,54 | 0,24% | 5.530.978,00 |
| 09.05.2022 | 2,60 | 2,63 | 2,51 | 2,53 | -3,69% | 7.767.199,00 |
| 06.05.2022 | 2,71 | 2,71 | 2,59 | 2,63 | -3,38% | 4.815.454,00 |
| 05.05.2022 | 2,85 | 2,86 | 2,70 | 2,72 | -2,93% | 6.437.507,00 |
| 04.05.2022 | 2,84 | 2,84 | 2,75 | 2,80 | -1,06% | 4.704.031,00 |
| 03.05.2022 | 2,74 | 2,83 | 2,70 | 2,83 | 4,51% | 5.602.849,00 |
| 02.05.2022 | 2,74 | 2,76 | 2,66 | 2,71 | -1,20% | 3.021.698,00 |
| 29.04.2022 | 2,74 | 2,79 | 2,74 | 2,74 | 1,29% | 3.787.349,00 |
| 28.04.2022 | 2,73 | 2,76 | 2,69 | 2,71 | 0,82% | 2.657.083,00 |
| 27.04.2022 | 2,68 | 2,74 | 2,61 | 2,68 | -0,92% | 4.223.393,00 |
| 26.04.2022 | 2,79 | 2,81 | 2,71 | 2,71 | -1,38% | 4.103.040,00 |
| 25.04.2022 | 2,75 | 2,81 | 2,72 | 2,75 | -1,75% | 5.510.509,00 |
| 22.04.2022 | 2,87 | 2,91 | 2,80 | 2,80 | -5,41% | 6.569.468,00 |
| 21.04.2022 | 2,88 | 3,01 | 2,88 | 2,96 | 2,96% | 10.103.104,00 |
| 20.04.2022 | 2,87 | 2,90 | 2,84 | 2,87 | 0,24% | 4.488.581,00 |
| 19.04.2022 | 2,88 | 2,90 | 2,81 | 2,86 | -1,68% | 4.607.393,00 |
| 14.04.2022 | 2,85 | 2,93 | 2,81 | 2,91 | 2,90% | 8.174.216,00 |
| 13.04.2022 | 2,75 | 2,84 | 2,70 | 2,83 | 3,66% | 2.759.931,00 |
| 12.04.2022 | 2,88 | 2,89 | 2,70 | 2,73 | -5,44% | 9.255.709,00 |
| 11.04.2022 | 2,82 | 2,92 | 2,77 | 2,89 | 2,56% | 6.438.830,00 |
| 08.04.2022 | 2,83 | 2,86 | 2,80 | 2,82 | 1,44% | 2.652.787,00 |
| 07.04.2022 | 2,81 | 2,86 | 2,76 | 2,78 | -0,61% | 3.151.439,00 |
| 06.04.2022 | 2,89 | 2,92 | 2,75 | 2,79 | -3,95% | 6.523.523,00 |
| 05.04.2022 | 2,90 | 2,96 | 2,85 | 2,91 | 1,32% | 5.560.618,00 |
| 04.04.2022 | 2,86 | 2,88 | 2,79 | 2,87 | 2,06% | 3.706.034,00 |
| 01.04.2022 | 2,87 | 2,90 | 2,80 | 2,81 | -1,85% | 3.622.305,00 |
| 31.03.2022 | 2,95 | 2,96 | 2,84 | 2,87 | -1,61% | 4.361.004,00 |
| 30.03.2022 | 2,91 | 2,94 | 2,82 | 2,91 | -1,09% | 10.012.697,00 |
| 29.03.2022 | 2,85 | 2,94 | 2,82 | 2,94 | 5,18% | 8.747.735,00 |
| 28.03.2022 | 2,72 | 2,82 | 2,71 | 2,80 | 3,86% | 5.876.069,00 |
| 25.03.2022 | 2,70 | 2,74 | 2,66 | 2,70 | 0,90% | 2.773.289,00 |
| 24.03.2022 | 2,71 | 2,72 | 2,64 | 2,67 | -0,71% | 4.126.537,00 |
| 23.03.2022 | 2,81 | 2,82 | 2,68 | 2,69 | -3,62% | 4.798.521,00 |
| 22.03.2022 | 2,75 | 2,81 | 2,75 | 2,79 | 1,20% | 4.196.599,00 |
| 21.03.2022 | 2,76 | 2,83 | 2,72 | 2,76 | -1,54% | 5.913.320,00 |
| 18.03.2022 | 2,86 | 2,87 | 2,73 | 2,80 | -1,06% | 7.728.898,00 |
| 17.03.2022 | 2,92 | 2,94 | 2,81 | 2,83 | -2,38% | 6.337.924,00 |
| 16.03.2022 | 2,90 | 2,91 | 2,84 | 2,90 | 3,57% | 9.922.672,00 |
| 15.03.2022 | 2,78 | 2,83 | 2,66 | 2,80 | 1,71% | 7.083.165,00 |
| 14.03.2022 | 2,84 | 2,87 | 2,74 | 2,75 | -0,15% | 7.631.628,00 |
| 11.03.2022 | 2,71 | 2,86 | 2,70 | 2,76 | 3,34% | 12.748.096,00 |
| 10.03.2022 | 2,71 | 2,73 | 2,53 | 2,67 | -1,55% | 15.015.121,00 |
| 09.03.2022 | 2,66 | 2,71 | 2,50 | 2,71 | 12,54% | 19.138.443,00 |
| 08.03.2022 | 2,17 | 2,44 | 2,15 | 2,41 | 9,95% | 16.649.137,00 |
| 07.03.2022 | 2,24 | 2,31 | 2,02 | 2,19 | -6,81% | 28.800.456,00 |
| 04.03.2022 | 2,46 | 2,47 | 2,33 | 2,35 | -6,11% | 15.174.471,00 |
| 03.03.2022 | 2,61 | 2,65 | 2,50 | 2,50 | -4,21% | 10.249.778,00 |
| 02.03.2022 | 2,60 | 2,68 | 2,47 | 2,61 | -1,02% | 19.316.699,00 |
| 01.03.2022 | 2,91 | 2,96 | 2,64 | 2,64 | -8,01% | 16.113.346,00 |
| 28.02.2022 | 2,87 | 2,92 | 2,82 | 2,87 | -4,81% | 13.952.829,00 |
| 25.02.2022 | 2,96 | 3,07 | 2,85 | 3,02 | 5,53% | 16.225.009,00 |
| 24.02.2022 | 2,78 | 2,92 | 2,74 | 2,86 | -4,03% | 20.639.812,00 |
| 23.02.2022 | 3,09 | 3,22 | 2,96 | 2,98 | -2,74% | 11.575.223,00 |
| 22.02.2022 | 2,93 | 3,13 | 2,89 | 3,06 | -2,14% | 14.700.360,00 |
| 21.02.2022 | 3,32 | 3,33 | 3,12 | 3,13 | -3,72% | 11.388.938,00 |
| 18.02.2022 | 3,42 | 3,43 | 3,25 | 3,25 | -5,33% | 8.730.077,00 |
| 17.02.2022 | 3,54 | 3,55 | 3,41 | 3,43 | -2,17% | 13.569.427,00 |
| 16.02.2022 | 3,51 | 3,55 | 3,47 | 3,51 | 2,27% | 14.877.426,00 |
| 15.02.2022 | 3,26 | 3,45 | 3,25 | 3,43 | 4,26% | 12.699.738,00 |
| 14.02.2022 | 3,25 | 3,34 | 3,14 | 3,29 | -3,46% | 14.795.565,00 |
| 11.02.2022 | 3,38 | 3,45 | 3,31 | 3,41 | -0,06% | 8.655.024,00 |
| 10.02.2022 | 3,35 | 3,49 | 3,32 | 3,41 | 2,74% | 18.605.292,00 |
| 09.02.2022 | 3,07 | 3,32 | 3,05 | 3,32 | 9,36% | 20.508.067,00 |
| 08.02.2022 | 3,16 | 3,18 | 2,90 | 3,04 | -0,82% | 21.050.656,00 |
| 07.02.2022 | 3,03 | 3,07 | 2,96 | 3,06 | 2,62% | 6.294.544,00 |
| 04.02.2022 | 3,03 | 3,05 | 2,95 | 2,98 | -0,73% | 7.887.519,00 |