90,150€
-0,17%
Echtzeit-Aktienkurs FIN.DE TUBIZE ACT.NOUV.
Bid:
Ask:
Aktienkurse zur FIN.DE TUBIZE ACT.NOUV. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 90,20 | 90,70 | 89,60 | 89,90 | -0,44% | 9.692,00 |
27.03.2024 | 91,00 | 91,00 | 89,90 | 90,30 | -0,44% | 7.803,00 |
26.03.2024 | 92,40 | 92,70 | 90,20 | 90,70 | -1,63% | 16.260,00 |
25.03.2024 | 93,50 | 93,90 | 92,20 | 92,20 | -1,28% | 24.899,00 |
22.03.2024 | 91,70 | 93,40 | 91,30 | 93,40 | 1,97% | 27.617,00 |
21.03.2024 | 88,70 | 91,80 | 88,40 | 91,60 | 3,27% | 34.728,00 |
20.03.2024 | 89,70 | 89,80 | 88,70 | 88,70 | -1,11% | 17.242,00 |
19.03.2024 | 87,20 | 89,70 | 87,00 | 89,70 | 2,87% | 37.913,00 |
18.03.2024 | 85,00 | 87,20 | 84,40 | 87,20 | 4,56% | 26.102,00 |
15.03.2024 | 85,60 | 85,60 | 83,40 | 83,40 | -2,46% | 4.853,00 |
14.03.2024 | 85,00 | 85,90 | 84,70 | 85,50 | 0,83% | 9.737,00 |
13.03.2024 | 85,40 | 85,90 | 84,80 | 84,80 | -0,93% | 16.683,00 |
12.03.2024 | 86,70 | 87,00 | 85,40 | 85,60 | -0,47% | 16.108,00 |
11.03.2024 | 88,50 | 88,50 | 85,80 | 86,00 | -2,71% | 27.019,00 |
08.03.2024 | 88,00 | 88,60 | 87,60 | 88,40 | 0,57% | 14.785,00 |
07.03.2024 | 84,50 | 87,90 | 84,50 | 87,90 | 3,29% | 36.347,00 |
06.03.2024 | 83,20 | 85,70 | 82,80 | 85,10 | 1,79% | 26.665,00 |
05.03.2024 | 85,90 | 86,50 | 83,60 | 83,60 | -2,79% | 13.079,00 |
04.03.2024 | 87,00 | 88,00 | 84,70 | 86,00 | -0,92% | 41.448,00 |
01.03.2024 | 83,90 | 87,00 | 83,60 | 86,80 | 3,58% | 24.387,00 |
29.02.2024 | 83,40 | 84,90 | 81,90 | 83,80 | 0,24% | 25.727,00 |
28.02.2024 | 79,30 | 84,00 | 78,50 | 83,60 | 5,69% | 44.606,00 |
27.02.2024 | 79,50 | 79,50 | 78,00 | 79,10 | -0,75% | 13.703,00 |
26.02.2024 | 78,80 | 80,00 | 78,80 | 79,70 | 0,50% | 15.830,00 |
23.02.2024 | 78,30 | 79,70 | 78,30 | 79,30 | 0,63% | 14.505,00 |
22.02.2024 | 78,20 | 79,10 | 78,20 | 78,80 | 0,51% | 8.512,00 |
21.02.2024 | 78,80 | 79,00 | 77,80 | 78,40 | -0,51% | 12.352,00 |
20.02.2024 | 78,30 | 79,40 | 78,00 | 78,80 | 0,38% | 10.942,00 |
19.02.2024 | 78,10 | 79,00 | 78,10 | 78,50 | -0,63% | 14.398,00 |
16.02.2024 | 78,80 | 79,40 | 78,70 | 79,00 | 0,25% | 10.718,00 |
15.02.2024 | 78,50 | 78,90 | 77,80 | 78,80 | 0,64% | 11.330,00 |
14.02.2024 | 78,00 | 78,80 | 77,50 | 78,30 | 1,16% | 10.047,00 |
13.02.2024 | 79,20 | 79,40 | 77,10 | 77,40 | -2,52% | 10.199,00 |
12.02.2024 | 79,70 | 79,90 | 78,60 | 79,40 | -0,38% | 22.865,00 |
09.02.2024 | 76,90 | 79,80 | 76,90 | 79,70 | 3,91% | 21.379,00 |
08.02.2024 | 76,20 | 77,10 | 76,20 | 76,70 | 0,66% | 9.281,00 |
07.02.2024 | 75,20 | 77,00 | 75,00 | 76,20 | 1,74% | 11.200,00 |
06.02.2024 | 75,00 | 75,60 | 74,50 | 74,90 | 0,27% | 4.385,00 |
05.02.2024 | 74,90 | 75,60 | 74,50 | 74,70 | 0,13% | 1.966,00 |
02.02.2024 | 76,20 | 76,40 | 74,60 | 74,60 | -0,93% | 7.827,00 |
01.02.2024 | 76,50 | 76,60 | 75,20 | 75,30 | -2,33% | 6.829,00 |
31.01.2024 | 75,40 | 77,10 | 75,40 | 77,10 | 1,98% | 12.417,00 |
30.01.2024 | 75,20 | 75,90 | 75,20 | 75,60 | 0,67% | 2.617,00 |
29.01.2024 | 76,30 | 76,30 | 75,10 | 75,10 | -1,18% | 5.652,00 |
26.01.2024 | 75,00 | 76,30 | 75,00 | 76,00 | 1,33% | 5.040,00 |
25.01.2024 | 75,40 | 76,60 | 75,00 | 75,00 | -1,06% | 5.903,00 |
24.01.2024 | 75,20 | 76,10 | 74,60 | 75,80 | 1,07% | 8.019,00 |
23.01.2024 | 74,00 | 75,20 | 74,00 | 75,00 | 1,76% | 7.528,00 |
22.01.2024 | 73,10 | 74,40 | 73,00 | 73,70 | 1,80% | 10.472,00 |
19.01.2024 | 72,60 | 73,00 | 72,00 | 72,40 | -0,28% | 6.356,00 |
18.01.2024 | 74,10 | 74,10 | 72,60 | 72,60 | -1,36% | 3.762,00 |
17.01.2024 | 74,30 | 74,30 | 72,80 | 73,60 | -0,94% | 5.552,00 |
16.01.2024 | 75,00 | 75,00 | 73,90 | 74,30 | -1,07% | 2.631,00 |
15.01.2024 | 75,60 | 76,40 | 75,00 | 75,10 | -2,09% | 5.457,00 |
12.01.2024 | 74,30 | 76,70 | 74,30 | 76,70 | 3,23% | 12.922,00 |
11.01.2024 | 74,10 | 75,50 | 74,00 | 74,30 | 0,27% | 11.898,00 |
10.01.2024 | 74,50 | 74,70 | 73,60 | 74,10 | -0,54% | 5.281,00 |
09.01.2024 | 74,60 | 74,80 | 73,60 | 74,50 | 0,40% | 7.667,00 |
08.01.2024 | 74,60 | 74,80 | 73,50 | 74,20 | 0,13% | 4.089,00 |
05.01.2024 | 74,50 | 74,90 | 74,10 | 74,10 | -1,07% | 6.252,00 |
04.01.2024 | 74,00 | 74,90 | 74,00 | 74,90 | 1,49% | 12.453,00 |
03.01.2024 | 72,50 | 74,00 | 72,50 | 73,80 | 2,22% | 22.140,00 |
02.01.2024 | 71,80 | 72,60 | 71,70 | 72,20 | 0,70% | 6.841,00 |
29.12.2023 | 72,40 | 72,40 | 71,60 | 71,70 | -0,55% | 3.068,00 |
28.12.2023 | 72,70 | 72,90 | 71,70 | 72,10 | -0,69% | 3.846,00 |
27.12.2023 | 72,00 | 72,90 | 71,80 | 72,60 | 0,97% | 13.163,00 |
22.12.2023 | 71,20 | 72,30 | 70,40 | 71,90 | 0,70% | 8.453,00 |
21.12.2023 | 70,60 | 72,10 | 70,60 | 71,40 | -0,56% | 4.019,00 |
20.12.2023 | 72,00 | 72,60 | 71,40 | 71,80 | 0,42% | 6.337,00 |
19.12.2023 | 69,90 | 73,00 | 69,90 | 71,50 | 2,14% | 15.171,00 |
18.12.2023 | 68,00 | 70,20 | 67,70 | 70,00 | 2,79% | 13.557,00 |
15.12.2023 | 69,10 | 70,40 | 68,00 | 68,10 | -2,44% | 13.156,00 |
14.12.2023 | 68,70 | 70,40 | 68,70 | 69,80 | 1,60% | 9.779,00 |
13.12.2023 | 69,40 | 69,60 | 68,20 | 68,70 | -0,87% | 9.340,00 |
12.12.2023 | 69,50 | 70,50 | 68,40 | 69,30 | -0,43% | 9.772,00 |
11.12.2023 | 70,70 | 70,80 | 69,60 | 69,60 | -1,56% | 7.633,00 |
08.12.2023 | 71,00 | 71,90 | 70,40 | 70,70 | -0,14% | 9.403,00 |
07.12.2023 | 71,00 | 71,50 | 70,00 | 70,80 | 0,00% | 4.357,00 |
06.12.2023 | 70,00 | 71,20 | 69,40 | 70,80 | 2,31% | 8.859,00 |
05.12.2023 | 70,10 | 71,00 | 68,90 | 69,20 | -2,54% | 6.374,00 |
04.12.2023 | 68,40 | 72,20 | 68,20 | 71,00 | 4,41% | 16.502,00 |
01.12.2023 | 65,80 | 68,20 | 65,80 | 68,00 | 3,34% | 8.784,00 |
30.11.2023 | 65,80 | 65,80 | 64,80 | 65,80 | 0,61% | 4.701,00 |
29.11.2023 | 65,50 | 65,50 | 64,80 | 65,40 | -0,46% | 2.702,00 |
28.11.2023 | 66,30 | 66,30 | 65,20 | 65,70 | -0,90% | 3.367,00 |
27.11.2023 | 67,90 | 67,90 | 66,10 | 66,30 | -1,78% | 8.647,00 |
24.11.2023 | 66,30 | 67,80 | 66,30 | 67,50 | 1,96% | 9.672,00 |
23.11.2023 | 66,00 | 66,40 | 65,60 | 66,20 | 0,61% | 4.713,00 |
22.11.2023 | 65,50 | 66,00 | 65,10 | 65,80 | 1,08% | 11.747,00 |
21.11.2023 | 65,50 | 65,50 | 64,70 | 65,10 | -0,31% | 8.710,00 |
20.11.2023 | 66,00 | 66,10 | 64,70 | 65,30 | 0,15% | 11.507,00 |
17.11.2023 | 62,50 | 65,40 | 62,40 | 65,20 | 4,32% | 22.038,00 |
16.11.2023 | 63,40 | 63,40 | 61,80 | 62,50 | -0,64% | 5.360,00 |
15.11.2023 | 62,50 | 63,00 | 62,10 | 62,90 | 1,13% | 4.303,00 |
14.11.2023 | 61,70 | 62,40 | 61,50 | 62,20 | 0,97% | 5.696,00 |
13.11.2023 | 61,40 | 62,10 | 60,80 | 61,60 | 1,15% | 5.152,00 |
10.11.2023 | 61,80 | 61,90 | 60,80 | 60,90 | -1,62% | 6.795,00 |
09.11.2023 | 62,50 | 62,60 | 61,90 | 61,90 | -0,32% | 5.896,00 |
08.11.2023 | 62,00 | 62,70 | 62,00 | 62,10 | -0,16% | 3.959,00 |
07.11.2023 | 63,00 | 63,00 | 61,90 | 62,20 | -1,43% | 7.143,00 |