Börse:
1,723€
0,35%
Echtzeit-Aktienkurs TUI AG NA O.N.
Bid:
1,723€
Ask:
1,723€
Aktienkurse zur TUI AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 1,72 | 1,78 | 1,69 | 1,73 | 0,46% | 151.636,00 |
| 24.06.2022 | 1,79 | 1,81 | 1,69 | 1,72 | -3,31% | 327.300,00 |
| 23.06.2022 | 1,83 | 1,83 | 1,75 | 1,78 | -2,62% | 142.566,00 |
| 22.06.2022 | 1,83 | 1,85 | 1,78 | 1,83 | -1,40% | 144.387,00 |
| 21.06.2022 | 1,95 | 1,97 | 1,84 | 1,86 | -4,73% | 198.443,00 |
| 20.06.2022 | 1,82 | 1,96 | 1,81 | 1,95 | 7,87% | 82.428,00 |
| 17.06.2022 | 1,71 | 1,82 | 1,68 | 1,81 | 6,99% | 269.630,00 |
| 16.06.2022 | 1,82 | 1,83 | 1,67 | 1,69 | -7,97% | 336.794,00 |
| 15.06.2022 | 1,86 | 1,89 | 1,82 | 1,83 | -0,43% | 258.454,00 |
| 14.06.2022 | 1,91 | 1,94 | 1,82 | 1,84 | -1,87% | 387.914,00 |
| 13.06.2022 | 2,01 | 2,02 | 1,84 | 1,88 | -8,71% | 374.407,00 |
| 10.06.2022 | 2,11 | 2,11 | 2,00 | 2,06 | -2,51% | 282.587,00 |
| 09.06.2022 | 2,15 | 2,17 | 2,10 | 2,11 | -2,27% | 298.553,00 |
| 08.06.2022 | 2,20 | 2,22 | 2,14 | 2,16 | -1,95% | 227.294,00 |
| 07.06.2022 | 2,19 | 2,21 | 2,17 | 2,20 | -0,77% | 748.428,00 |
| 06.06.2022 | 2,22 | 2,25 | 2,20 | 2,22 | 0,64% | 93.464,00 |
| 03.06.2022 | 2,24 | 2,26 | 2,18 | 2,20 | -1,17% | 135.636,00 |
| 02.06.2022 | 2,19 | 2,24 | 2,17 | 2,23 | 1,41% | 201.715,00 |
| 01.06.2022 | 2,27 | 2,29 | 2,17 | 2,20 | -2,96% | 131.540,00 |
| 31.05.2022 | 2,32 | 2,33 | 2,24 | 2,27 | -2,87% | 352.823,00 |
| 30.05.2022 | 2,22 | 2,34 | 2,21 | 2,33 | 5,76% | 143.812,00 |
| 27.05.2022 | 2,22 | 2,23 | 2,16 | 2,21 | -0,45% | 329.058,00 |
| 26.05.2022 | 2,22 | 2,22 | 2,14 | 2,22 | -0,18% | 211.543,00 |
| 25.05.2022 | 2,18 | 2,24 | 2,13 | 2,22 | 1,79% | 291.345,00 |
| 24.05.2022 | 2,29 | 2,30 | 2,12 | 2,18 | -5,55% | 362.314,00 |
| 23.05.2022 | 2,42 | 2,44 | 2,26 | 2,31 | -3,51% | 366.153,00 |
| 20.05.2022 | 2,49 | 2,52 | 2,35 | 2,39 | -3,39% | 384.414,00 |
| 19.05.2022 | 2,51 | 2,52 | 2,42 | 2,48 | -1,16% | 348.028,00 |
| 18.05.2022 | 2,67 | 2,71 | 2,50 | 2,51 | -6,18% | 510.071,00 |
| 17.05.2022 | 2,84 | 2,89 | 2,66 | 2,67 | -4,74% | 274.791,00 |
| 16.05.2022 | 2,77 | 2,86 | 2,76 | 2,80 | 1,30% | 127.949,00 |
| 13.05.2022 | 2,67 | 2,78 | 2,65 | 2,77 | 5,17% | 152.661,00 |
| 12.05.2022 | 2,63 | 2,75 | 2,56 | 2,63 | -0,08% | 206.226,00 |
| 11.05.2022 | 2,59 | 2,72 | 2,55 | 2,63 | 1,54% | 105.627,00 |
| 10.05.2022 | 2,53 | 2,62 | 2,52 | 2,59 | 3,31% | 190.125,00 |
| 09.05.2022 | 2,63 | 2,64 | 2,46 | 2,51 | -5,00% | 145.763,00 |
| 06.05.2022 | 2,72 | 2,73 | 2,59 | 2,64 | -2,90% | 197.552,00 |
| 05.05.2022 | 2,84 | 2,85 | 2,70 | 2,72 | -4,93% | 244.198,00 |
| 04.05.2022 | 2,82 | 2,86 | 2,75 | 2,86 | 1,63% | 248.487,00 |
| 03.05.2022 | 2,73 | 2,83 | 2,70 | 2,82 | 3,53% | 148.640,00 |
| 02.05.2022 | 2,72 | 2,75 | 2,66 | 2,72 | 0,44% | 60.628,00 |
| 29.04.2022 | 2,74 | 2,79 | 2,71 | 2,71 | -0,84% | 94.284,00 |
| 28.04.2022 | 2,72 | 2,76 | 2,69 | 2,73 | 1,15% | 83.633,00 |
| 27.04.2022 | 2,71 | 2,74 | 2,61 | 2,70 | -0,18% | 100.596,00 |
| 26.04.2022 | 2,79 | 2,81 | 2,70 | 2,71 | -2,73% | 154.779,00 |
| 25.04.2022 | 2,80 | 2,83 | 2,73 | 2,78 | -1,52% | 127.520,00 |
| 22.04.2022 | 2,91 | 2,95 | 2,78 | 2,82 | -2,99% | 107.200,00 |
| 21.04.2022 | 2,88 | 3,01 | 2,87 | 2,91 | 1,61% | 163.010,00 |
| 20.04.2022 | 2,87 | 2,90 | 2,84 | 2,87 | -0,10% | 70.828,00 |
| 19.04.2022 | 2,90 | 2,90 | 2,81 | 2,87 | -0,21% | 76.627,00 |
| 14.04.2022 | 2,82 | 2,93 | 2,81 | 2,87 | 1,95% | 323.992,00 |
| 13.04.2022 | 2,77 | 2,84 | 2,70 | 2,82 | 2,73% | 88.312,00 |
| 12.04.2022 | 2,86 | 2,89 | 2,70 | 2,74 | -4,89% | 189.204,00 |
| 11.04.2022 | 2,83 | 2,92 | 2,77 | 2,89 | 1,73% | 152.371,00 |
| 08.04.2022 | 2,80 | 2,86 | 2,80 | 2,84 | 1,39% | 164.677,00 |
| 07.04.2022 | 2,81 | 2,87 | 2,76 | 2,80 | -0,29% | 171.888,00 |
| 06.04.2022 | 2,91 | 2,91 | 2,75 | 2,81 | -3,54% | 305.550,00 |
| 05.04.2022 | 2,86 | 2,95 | 2,84 | 2,91 | 1,54% | 158.063,00 |
| 04.04.2022 | 2,86 | 2,88 | 2,79 | 2,86 | 0,74% | 149.615,00 |
| 01.04.2022 | 2,88 | 2,89 | 2,80 | 2,84 | -0,73% | 174.790,00 |
| 31.03.2022 | 2,92 | 2,97 | 2,84 | 2,86 | -1,55% | 164.244,00 |
| 30.03.2022 | 2,91 | 2,94 | 2,82 | 2,91 | -0,68% | 313.007,00 |
| 29.03.2022 | 2,83 | 2,94 | 2,82 | 2,93 | 4,31% | 463.664,00 |
| 28.03.2022 | 2,73 | 2,82 | 2,71 | 2,81 | 3,81% | 204.241,00 |
| 25.03.2022 | 2,69 | 2,74 | 2,67 | 2,71 | 0,41% | 74.608,00 |
| 24.03.2022 | 2,68 | 2,72 | 2,64 | 2,69 | 1,05% | 141.911,00 |
| 23.03.2022 | 2,80 | 2,82 | 2,66 | 2,67 | -4,27% | 317.971,00 |
| 22.03.2022 | 2,75 | 2,81 | 2,73 | 2,79 | 1,35% | 302.132,00 |
| 21.03.2022 | 2,76 | 2,83 | 2,72 | 2,75 | -1,19% | 233.538,00 |
| 18.03.2022 | 2,87 | 2,87 | 2,73 | 2,78 | -2,35% | 310.601,00 |
| 17.03.2022 | 2,91 | 2,94 | 2,81 | 2,85 | -1,49% | 380.555,00 |
| 16.03.2022 | 2,83 | 2,92 | 2,82 | 2,89 | 3,84% | 250.683,00 |
| 15.03.2022 | 2,76 | 2,83 | 2,66 | 2,78 | 0,69% | 177.973,00 |
| 14.03.2022 | 2,79 | 2,87 | 2,73 | 2,77 | 1,24% | 192.905,00 |
| 11.03.2022 | 2,66 | 2,86 | 2,66 | 2,73 | 2,63% | 407.886,00 |
| 10.03.2022 | 2,69 | 2,73 | 2,53 | 2,66 | 0,08% | 475.997,00 |
| 09.03.2022 | 2,55 | 2,78 | 2,50 | 2,66 | 5,52% | 667.269,00 |
| 08.03.2022 | 2,17 | 2,61 | 2,11 | 2,52 | 15,33% | 453.309,00 |
| 07.03.2022 | 2,30 | 2,34 | 2,03 | 2,19 | -8,31% | 714.867,00 |
| 04.03.2022 | 2,47 | 2,51 | 2,34 | 2,38 | -4,98% | 544.291,00 |
| 03.03.2022 | 2,66 | 2,69 | 2,50 | 2,51 | -5,64% | 137.272,00 |
| 02.03.2022 | 2,66 | 2,71 | 2,47 | 2,66 | -2,06% | 180.506,00 |
| 01.03.2022 | 2,92 | 2,97 | 2,63 | 2,71 | -7,18% | 520.238,00 |
| 28.02.2022 | 2,83 | 2,95 | 2,81 | 2,92 | -2,99% | 89.477,00 |
| 25.02.2022 | 3,00 | 3,07 | 2,85 | 3,01 | -0,59% | 157.194,00 |
| 24.02.2022 | 2,78 | 3,05 | 2,75 | 3,03 | 0,50% | 389.549,00 |
| 23.02.2022 | 3,17 | 3,21 | 2,96 | 3,02 | -2,65% | 294.040,00 |
| 22.02.2022 | 2,80 | 3,13 | 2,80 | 3,10 | 4,98% | 533.885,00 |
| 21.02.2022 | 3,32 | 3,43 | 2,91 | 2,95 | -11,08% | 539.476,00 |
| 18.02.2022 | 3,40 | 3,46 | 3,22 | 3,32 | -1,28% | 227.655,00 |
| 17.02.2022 | 3,52 | 3,55 | 3,31 | 3,36 | -5,82% | 245.300,00 |
| 16.02.2022 | 3,47 | 3,58 | 3,46 | 3,57 | 3,03% | 323.303,00 |
| 15.02.2022 | 3,26 | 3,48 | 3,25 | 3,47 | 5,90% | 118.555,00 |
| 14.02.2022 | 3,31 | 3,34 | 3,14 | 3,27 | -2,94% | 159.882,00 |
| 11.02.2022 | 3,39 | 3,45 | 3,31 | 3,37 | -0,85% | 256.991,00 |
| 10.02.2022 | 3,31 | 3,49 | 3,31 | 3,40 | 3,50% | 371.206,00 |
| 09.02.2022 | 3,08 | 3,34 | 3,05 | 3,29 | 7,11% | 390.600,00 |
| 08.02.2022 | 3,10 | 3,17 | 2,90 | 3,07 | 0,62% | 249.080,00 |
| 07.02.2022 | 3,01 | 3,07 | 2,96 | 3,05 | 1,36% | 173.484,00 |
| 04.02.2022 | 3,04 | 3,07 | 2,95 | 3,01 | -0,33% | 81.307,00 |