Deutsche Märkte geschlossen

TUI AG (TUI.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
563,50-20,50 (-3,51%)
Börsenschluss: 06:59PM BST
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 2024572,50588,50558,00563,50563,50266.020
20. Juni 2024550,50584,00505,50584,00584,00443.466
19. Juni 2024582,50583,00571,50574,00574,00449.420
18. Juni 2024609,50609,50572,00572,00572,00375.357
17. Juni 2024577,00606,00571,16590,50590,50298.680
14. Juni 2024566,50596,50565,50573,50573,50273.415
13. Juni 2024598,00599,50582,51587,50587,50453.742
12. Juni 2024587,00606,00585,00603,00603,002.300.397
11. Juni 2024600,00620,00566,50594,50594,50652.530
10. Juni 2024582,00607,50581,00598,50598,503.283.405
07. Juni 2024603,00604,00584,50593,00593,005.893.913
06. Juni 2024637,50639,00601,00603,50603,502.339.481
05. Juni 2024592,00633,50570,50620,00620,003.000.015
04. Juni 2024580,00599,50567,50587,50587,501.858.417
03. Juni 2024536,00581,50534,70575,50575,506.110.297
31. Mai 2024544,50551,50533,00538,00538,0030.814.607
30. Mai 2024544,00553,00531,50548,00548,002.489.277
29. Mai 2024556,00579,00549,00549,50549,501.316.033
28. Mai 2024552,50575,50525,00563,00563,001.969.891
24. Mai 2024531,00550,00523,00549,00549,001.308.087
23. Mai 2024538,00552,54525,00535,50535,501.095.875
22. Mai 2024547,00547,00530,00541,00541,00669.039
21. Mai 2024555,50558,00536,00540,50540,501.103.361
20. Mai 2024561,50569,00547,50554,50554,50611.807
17. Mai 2024575,50577,00549,00558,50558,50972.491
16. Mai 2024601,50603,00573,00573,00573,00845.227
15. Mai 2024589,50619,00560,50591,00591,001.495.743
14. Mai 2024594,00613,00582,75600,50600,501.055.634
13. Mai 2024583,00599,00574,50594,00594,00596.087
10. Mai 2024574,00609,00564,00581,50581,501.911.018
09. Mai 2024566,00582,29566,00570,50570,50893.055
08. Mai 2024574,50605,00567,00571,50571,501.223.003
07. Mai 2024578,50588,67566,50574,50574,50915.044
03. Mai 2024583,50583,50566,50566,50566,50508.833
02. Mai 2024577,00577,00561,39569,00569,00123.505
01. Mai 2024595,00563,50563,50565,00565,00900.385
30. Apr. 2024611,00650,00566,00566,00566,00103.852
29. Apr. 2024582,50588,00569,00585,00585,00732.862
26. Apr. 2024581,00587,50578,00578,00578,00507.781
25. Apr. 2024572,00588,50568,00575,00575,00608.713
24. Apr. 2024594,50597,50576,71578,50578,50777.298
23. Apr. 2024598,50619,00586,50592,50592,50799.603
22. Apr. 2024585,50600,32584,00589,00589,00826.423
19. Apr. 2024568,50576,50560,00574,00574,00963.561
18. Apr. 2024570,00588,50568,00574,50574,50848.115
17. Apr. 2024561,50579,50559,50562,50562,50915.699
16. Apr. 2024600,00600,00568,00575,00575,001.587.405
15. Apr. 2024620,50659,50614,00614,00614,003.018.332
12. Apr. 2024660,00661,77613,00627,50627,501.976.736
11. Apr. 2024670,00676,50631,00646,00646,003.518.073
10. Apr. 2024675,00683,00656,96677,00677,001.242.079
09. Apr. 2024678,00687,00672,00675,50675,501.118.801
08. Apr. 2024657,50682,50631,50675,00675,001.732.848
05. Apr. 2024652,50657,08638,00652,50652,501.033.324
04. Apr. 2024641,00664,50620,16664,50664,501.849.739
03. Apr. 2024636,00643,00627,00640,50640,501.687.411
02. Apr. 2024659,00680,00627,79634,00634,002.203.864
28. März 2024652,50662,50637,50653,00653,001.164.795
27. März 2024652,00655,00634,27646,50646,503.260.439
26. März 2024608,50652,50606,50640,50640,501.646.173
25. März 2024574,50610,00567,36608,50608,501.108.622
22. März 2024584,00597,50581,63591,00591,00570.391
21. März 2024586,50596,00582,00584,00584,00913.899
20. März 2024560,00588,50554,50573,00573,00668.743
19. März 2024555,50599,50550,50560,50560,50634.421
18. März 2024566,50579,00560,00561,00561,00801.949
15. März 2024576,50588,00564,00567,00567,001.767.837
14. März 2024572,00578,50563,00567,50567,50600.954
13. März 2024587,00587,00569,00570,00570,001.145.444
12. März 2024572,50582,00554,24576,50576,501.075.081
11. März 2024562,50573,00541,50571,00571,00623.764
08. März 2024583,50585,50562,00570,50570,50610.413
07. März 2024564,00590,00564,00577,50577,502.108.522
06. März 2024542,00571,00534,47569,00569,001.754.819
05. März 2024530,00537,00514,00522,00522,001.240.840
04. März 2024551,00552,50534,00536,00536,00949.286
01. März 2024547,50577,50544,00550,50550,50802.714
29. Feb. 2024559,00562,50541,01551,50551,501.379.139
28. Feb. 2024563,50588,50555,50558,50558,501.060.652
27. Feb. 2024564,00570,50558,00568,00568,00713.541
26. Feb. 2024560,00566,00551,42560,50560,501.402.906
23. Feb. 2024600,00600,00561,00564,00564,002.467.367
22. Feb. 2024573,50598,50554,00587,50587,501.515.130
21. Feb. 2024554,50572,50553,50566,50566,50638.868
20. Feb. 2024550,50569,00547,50555,50555,50738.299
19. Feb. 2024528,50560,00528,50551,00551,001.119.002
16. Feb. 2024550,00558,00520,00556,00556,001.149.415
15. Feb. 2024548,50570,61534,00534,50534,501.619.928
14. Feb. 2024580,50593,50540,50542,00542,002.589.745
13. Feb. 2024619,00627,01536,50578,50578,504.166.490
12. Feb. 2024551,50584,50550,35579,50579,501.664.465
09. Feb. 2024545,00573,00531,00548,50548,502.354.402
08. Feb. 2024539,00560,00539,00545,00545,00766.657
07. Feb. 2024539,00544,00533,00537,00537,00584.969
06. Feb. 2024526,00557,00519,00543,50543,501.396.331
05. Feb. 2024527,00541,00518,94525,50525,50932.995
02. Feb. 2024532,00542,50524,50524,50524,501.022.280
01. Feb. 2024546,00551,00525,00526,00526,00814.450
31. Jan. 2024557,50564,50542,00549,00549,00736.513
30. Jan. 2024554,00573,00549,00553,00553,00871.705
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...