91,150€
-0,71%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 90,70 | 91,15 | 90,70 | 91,15 | -0,71% | - |
| 24.04.2024 | 92,20 | 92,75 | 91,55 | 91,80 | -1,08% | - |
| 23.04.2024 | 92,20 | 92,90 | 92,20 | 92,80 | 0,16% | - |
| 22.04.2024 | 91,50 | 93,00 | 91,50 | 92,65 | 0,65% | - |
| 19.04.2024 | 91,90 | 92,10 | 90,90 | 92,05 | 0,16% | - |
| 18.04.2024 | 92,70 | 92,75 | 91,20 | 91,90 | -0,70% | - |
| 17.04.2024 | 92,60 | 92,95 | 91,45 | 92,55 | -0,32% | - |
| 16.04.2024 | 91,30 | 93,00 | 91,10 | 92,85 | 0,60% | - |
| 15.04.2024 | 93,70 | 93,90 | 91,75 | 92,30 | -1,18% | - |
| 12.04.2024 | 92,40 | 93,95 | 92,00 | 93,40 | 1,14% | - |
| 11.04.2024 | 91,10 | 92,65 | 91,00 | 92,35 | 1,43% | - |
| 10.04.2024 | 91,60 | 92,25 | 90,40 | 91,05 | -0,44% | 50,00 |
| 09.04.2024 | 92,95 | 93,00 | 91,15 | 91,45 | -1,77% | - |
| 08.04.2024 | 91,45 | 93,10 | 89,85 | 93,10 | 1,92% | - |
| 05.04.2024 | 91,55 | 92,80 | 90,10 | 91,35 | -0,11% | - |
| 04.04.2024 | 89,75 | 92,30 | 89,55 | 91,45 | 2,01% | 229,00 |
| 03.04.2024 | 89,40 | 90,35 | 88,50 | 89,65 | 0,00% | - |
| 02.04.2024 | 90,15 | 90,40 | 89,10 | 89,65 | -0,55% | - |
| 28.03.2024 | 90,65 | 90,70 | 89,55 | 90,15 | -0,61% | - |
| 27.03.2024 | 90,95 | 91,15 | 89,95 | 90,70 | -0,27% | - |
| 26.03.2024 | 92,35 | 92,50 | 90,20 | 90,95 | -1,41% | - |
| 25.03.2024 | 93,15 | 94,00 | 92,20 | 92,25 | -1,02% | 525,00 |
| 22.03.2024 | 91,35 | 93,35 | 91,30 | 93,20 | 1,97% | 166,00 |
| 21.03.2024 | 89,00 | 91,85 | 88,65 | 91,40 | 2,29% | 40,00 |
| 20.03.2024 | 89,30 | 89,90 | 88,90 | 89,35 | 0,00% | - |
| 19.03.2024 | 86,95 | 89,75 | 86,95 | 89,35 | 2,76% | - |
| 18.03.2024 | 83,95 | 87,20 | 83,40 | 86,95 | 3,57% | 115,00 |
| 15.03.2024 | 85,35 | 85,50 | 83,75 | 83,95 | -1,64% | - |
| 14.03.2024 | 85,00 | 85,95 | 84,80 | 85,35 | 0,41% | 180,00 |
| 13.03.2024 | 85,90 | 85,95 | 84,95 | 85,00 | -1,11% | - |
| 12.03.2024 | 86,75 | 86,95 | 85,50 | 85,95 | -0,17% | - |
| 11.03.2024 | 88,15 | 88,50 | 85,85 | 86,10 | -2,33% | 110,00 |
| 08.03.2024 | 87,80 | 88,55 | 87,65 | 88,15 | 0,46% | 30,00 |
| 07.03.2024 | 84,50 | 87,85 | 84,50 | 87,75 | 3,17% | - |
| 06.03.2024 | 83,10 | 85,60 | 82,80 | 85,05 | 1,67% | - |
| 05.03.2024 | 86,30 | 86,35 | 83,50 | 83,65 | -3,18% | - |
| 04.03.2024 | 86,70 | 87,95 | 84,65 | 86,40 | -0,35% | 224,00 |
| 01.03.2024 | 83,90 | 86,95 | 83,55 | 86,70 | 3,58% | 209,00 |
| 29.02.2024 | 83,95 | 84,90 | 82,00 | 83,70 | -0,24% | 75,00 |
| 28.02.2024 | 79,15 | 84,05 | 78,65 | 83,90 | 5,93% | 150,00 |
| 27.02.2024 | 79,60 | 79,70 | 78,00 | 79,20 | -0,56% | 200,00 |
| 26.02.2024 | 79,25 | 80,20 | 79,10 | 79,65 | 0,38% | 265,00 |
| 23.02.2024 | 78,75 | 79,70 | 78,45 | 79,35 | 0,63% | 605,00 |
| 22.02.2024 | 78,45 | 79,05 | 78,35 | 78,85 | 0,77% | - |
| 21.02.2024 | 79,10 | 79,20 | 77,75 | 78,25 | -1,01% | - |
| 20.02.2024 | 78,50 | 79,40 | 78,10 | 79,05 | 0,57% | - |
| 19.02.2024 | 79,05 | 79,15 | 78,30 | 78,60 | -0,57% | - |
| 16.02.2024 | 79,00 | 79,35 | 77,80 | 79,05 | 0,13% | - |
| 15.02.2024 | 78,80 | 79,00 | 77,85 | 78,95 | 0,25% | - |
| 14.02.2024 | 77,20 | 78,80 | 77,20 | 78,75 | 1,48% | - |
| 13.02.2024 | 79,60 | 79,65 | 77,25 | 77,60 | -2,57% | - |
| 12.02.2024 | 79,60 | 79,85 | 78,75 | 79,65 | 0,06% | - |
| 09.02.2024 | 76,80 | 79,60 | 76,60 | 79,60 | 3,65% | - |
| 08.02.2024 | 76,45 | 77,15 | 76,30 | 76,80 | 0,39% | - |
| 07.02.2024 | 74,60 | 76,85 | 74,60 | 76,50 | 1,86% | - |
| 06.02.2024 | 75,05 | 75,55 | 74,45 | 75,10 | 0,20% | - |
| 05.02.2024 | 74,30 | 75,45 | 74,30 | 74,95 | 0,07% | - |
| 02.02.2024 | 75,65 | 76,25 | 74,75 | 74,90 | -0,86% | - |
| 01.02.2024 | 76,75 | 77,00 | 75,35 | 75,55 | -1,69% | - |
| 31.01.2024 | 75,10 | 77,15 | 75,10 | 76,85 | 1,65% | - |
| 30.01.2024 | 75,40 | 75,95 | 75,40 | 75,60 | 0,13% | - |
| 29.01.2024 | 75,80 | 76,20 | 75,25 | 75,50 | -0,92% | - |
| 26.01.2024 | 75,45 | 76,30 | 75,10 | 76,20 | 0,86% | - |
| 25.01.2024 | 75,10 | 76,60 | 75,10 | 75,55 | -0,33% | - |
| 24.01.2024 | 74,80 | 76,10 | 74,80 | 75,80 | 0,93% | - |
| 23.01.2024 | 73,95 | 75,10 | 73,70 | 75,10 | 1,76% | - |
| 22.01.2024 | 72,10 | 74,30 | 72,10 | 73,80 | 1,65% | - |
| 19.01.2024 | 72,30 | 73,20 | 72,15 | 72,60 | -0,41% | - |
| 18.01.2024 | 73,75 | 74,70 | 72,65 | 72,90 | -1,09% | - |
| 17.01.2024 | 74,20 | 74,30 | 72,85 | 73,70 | -1,21% | - |
| 16.01.2024 | 75,20 | 75,20 | 74,00 | 74,60 | -0,80% | - |
| 15.01.2024 | 76,50 | 76,80 | 75,10 | 75,20 | -1,51% | - |
| 12.01.2024 | 74,90 | 76,45 | 74,55 | 76,35 | 2,07% | - |
| 11.01.2024 | 74,20 | 75,45 | 74,10 | 74,80 | 0,47% | - |
| 10.01.2024 | 73,70 | 74,65 | 73,70 | 74,45 | 0,27% | - |
| 09.01.2024 | 74,45 | 74,65 | 73,65 | 74,25 | -0,40% | - |
| 08.01.2024 | 74,40 | 74,65 | 73,60 | 74,55 | 0,20% | - |
| 05.01.2024 | 74,10 | 74,95 | 74,10 | 74,40 | -0,27% | - |
| 04.01.2024 | 74,00 | 74,80 | 73,75 | 74,60 | 0,88% | - |
| 03.01.2024 | 72,25 | 74,05 | 72,25 | 73,95 | 2,28% | - |
| 02.01.2024 | 71,95 | 72,55 | 71,85 | 72,30 | 0,56% | - |
| 29.12.2023 | 72,25 | 72,25 | 71,75 | 71,90 | -0,42% | - |
| 28.12.2023 | 72,20 | 72,80 | 71,70 | 72,20 | -0,55% | - |
| 27.12.2023 | 72,40 | 72,85 | 71,75 | 72,60 | 0,55% | - |
| 22.12.2023 | 71,30 | 72,25 | 70,75 | 72,20 | 0,91% | - |
| 21.12.2023 | 71,70 | 72,15 | 71,00 | 71,55 | -0,07% | - |
| 20.12.2023 | 71,65 | 72,60 | 71,35 | 71,60 | -0,07% | - |
| 19.12.2023 | 70,10 | 72,00 | 69,90 | 71,65 | 3,54% | - |
| 18.12.2023 | 68,10 | 70,25 | 67,60 | 69,20 | 1,62% | - |
| 15.12.2023 | 69,80 | 70,45 | 67,95 | 68,10 | -3,20% | - |
| 14.12.2023 | 69,15 | 70,40 | 69,05 | 70,35 | 1,88% | - |
| 13.12.2023 | 69,30 | 69,65 | 68,35 | 69,05 | -0,43% | - |
| 12.12.2023 | 69,80 | 70,55 | 68,55 | 69,35 | -1,21% | - |
| 11.12.2023 | 70,80 | 71,00 | 69,80 | 70,20 | -0,92% | - |
| 08.12.2023 | 71,10 | 71,80 | 69,80 | 70,85 | -0,35% | - |
| 07.12.2023 | 70,85 | 71,25 | 69,85 | 71,10 | 0,28% | - |
| 06.12.2023 | 69,55 | 71,10 | 69,30 | 70,90 | 2,01% | - |
| 05.12.2023 | 71,10 | 71,10 | 69,10 | 69,50 | -2,46% | - |
| 04.12.2023 | 68,00 | 72,25 | 67,85 | 71,25 | 4,70% | - |
| 01.12.2023 | 65,70 | 68,15 | 65,50 | 68,05 | 3,58% | - |