TUI1.DE - TUI AG
XETRA - XETRA Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Apr. 2020 | 3,8620 | 3,8800 | 3,5520 | 3,6140 | 3,6140 | 2.026.280 |
| 02. Apr. 2020 | 3,9120 | 4,0000 | 3,7850 | 3,8100 | 3,8100 | 1.404.462 |
| 01. Apr. 2020 | 3,9800 | 4,0000 | 3,8340 | 3,9000 | 3,9000 | 2.184.450 |
| 31. März 2020 | 4,2060 | 4,2500 | 4,0300 | 4,1090 | 4,1090 | 2.908.177 |
| 30. März 2020 | 4,3120 | 4,3900 | 4,0500 | 4,1090 | 4,1090 | 3.748.871 |
| 27. März 2020 | 4,4460 | 4,4700 | 4,0640 | 4,1220 | 4,1220 | 2.783.671 |
| 26. März 2020 | 3,8550 | 4,4510 | 3,7500 | 4,4510 | 4,4510 | 5.954.634 |
| 25. März 2020 | 4,1000 | 4,1490 | 3,5650 | 3,8850 | 3,8850 | 7.182.212 |
| 24. März 2020 | 3,6440 | 3,7490 | 3,4810 | 3,6360 | 3,6360 | 3.631.498 |
| 23. März 2020 | 3,5000 | 3,6740 | 3,2970 | 3,3350 | 3,3350 | 3.331.756 |
| 20. März 2020 | 4,1900 | 4,3000 | 3,3800 | 3,6740 | 3,6740 | 5.956.553 |
| 19. März 2020 | 3,0320 | 3,8000 | 3,0220 | 3,6540 | 3,6540 | 5.663.710 |
| 18. März 2020 | 3,0410 | 3,2900 | 2,9300 | 3,0480 | 3,0480 | 3.461.847 |
| 17. März 2020 | 3,5250 | 3,6800 | 2,8800 | 3,0870 | 3,0870 | 5.875.968 |
| 16. März 2020 | 3,0000 | 3,5450 | 2,4230 | 3,4020 | 3,4020 | 16.964.873 |
| 13. März 2020 | 4,4900 | 4,6570 | 3,9200 | 4,0230 | 4,0230 | 8.047.682 |
| 12. März 2020 | 5,0000 | 5,0460 | 4,1910 | 4,3660 | 4,3660 | 7.480.690 |
| 11. März 2020 | 5,7540 | 5,8820 | 5,3040 | 5,3560 | 5,3560 | 3.739.533 |
| 10. März 2020 | 5,7300 | 6,4140 | 5,4400 | 5,5560 | 5,5560 | 6.537.451 |
| 09. März 2020 | 5,6200 | 5,7600 | 5,2500 | 5,5360 | 5,5360 | 6.659.164 |
| 06. März 2020 | 6,0000 | 6,1420 | 5,7620 | 6,1360 | 6,1360 | 9.802.013 |
| 05. März 2020 | 6,7620 | 6,7980 | 6,2220 | 6,2560 | 6,2560 | 8.881.442 |
| 04. März 2020 | 7,1320 | 7,1320 | 6,6460 | 6,7420 | 6,7420 | 4.748.745 |
| 03. März 2020 | 7,1800 | 7,3040 | 6,8800 | 7,0000 | 7,0000 | 6.004.628 |
| 02. März 2020 | 7,2500 | 7,4840 | 6,5500 | 6,8000 | 6,8000 | 5.324.620 |
| 28. Feb. 2020 | 7,2480 | 7,3100 | 6,8700 | 7,0000 | 7,0000 | 6.195.229 |
| 27. Feb. 2020 | 8,1400 | 8,1400 | 7,6080 | 7,6940 | 7,6940 | 6.265.299 |
| 26. Feb. 2020 | 8,5140 | 8,5780 | 8,2140 | 8,4700 | 8,4700 | 4.361.633 |
| 25. Feb. 2020 | 9,2000 | 9,2500 | 8,7360 | 8,7360 | 8,7360 | 3.181.921 |
| 24. Feb. 2020 | 9,5000 | 9,5240 | 9,0100 | 9,1500 | 9,1500 | 4.751.247 |
| 21. Feb. 2020 | 10,0800 | 10,2050 | 10,0750 | 10,1550 | 10,1550 | 653.858 |
| 20. Feb. 2020 | 10,2750 | 10,2800 | 10,0650 | 10,1650 | 10,1650 | 1.055.959 |
| 19. Feb. 2020 | 10,2850 | 10,4050 | 10,2600 | 10,2600 | 10,2600 | 741.195 |
| 18. Feb. 2020 | 10,3950 | 10,4750 | 10,2100 | 10,3000 | 10,3000 | 1.615.006 |
| 17. Feb. 2020 | 10,7900 | 10,8000 | 10,5700 | 10,5700 | 10,5700 | 1.269.439 |
| 14. Feb. 2020 | 10,8650 | 10,9550 | 10,7050 | 10,7850 | 10,7850 | 969.397 |
| 13. Feb. 2020 | 10,9000 | 11,0100 | 10,4450 | 10,8450 | 10,8450 | 2.230.090 |
| 12. Feb. 2020 | 10,9350 | 11,1400 | 10,8900 | 11,0100 | 11,0100 | 2.589.634 |
| 12. Feb. 2020 | 0.54 Dividende | |||||
| 11. Feb. 2020 | 10,5200 | 11,3600 | 10,5200 | 11,3600 | 10,8200 | 8.294.259 |
| 10. Feb. 2020 | 10,2200 | 10,2400 | 10,0900 | 10,1100 | 9,6294 | 1.311.437 |
| 07. Feb. 2020 | 10,2750 | 10,2750 | 9,9440 | 10,1500 | 9,6675 | 1.719.169 |
| 06. Feb. 2020 | 10,0550 | 10,1200 | 9,9920 | 10,0050 | 9,5294 | 1.667.434 |
| 05. Feb. 2020 | 9,6480 | 10,0150 | 9,6000 | 9,9060 | 9,4351 | 1.671.963 |
| 04. Feb. 2020 | 9,4600 | 9,6460 | 9,4100 | 9,6220 | 9,1646 | 1.409.811 |
| 03. Feb. 2020 | 9,3480 | 9,4200 | 9,2220 | 9,3940 | 8,9475 | 1.426.236 |
| 31. Jan. 2020 | 9,4080 | 9,4300 | 9,2520 | 9,2520 | 8,8122 | 1.588.367 |
| 30. Jan. 2020 | 9,5000 | 9,6100 | 9,3440 | 9,3720 | 8,9265 | 1.270.949 |
| 29. Jan. 2020 | 9,7100 | 9,7940 | 9,5020 | 9,5240 | 9,0713 | 1.897.621 |
| 28. Jan. 2020 | 9,7340 | 9,7340 | 9,5800 | 9,6300 | 9,1722 | 964.290 |
| 27. Jan. 2020 | 9,6000 | 9,8240 | 9,6000 | 9,7200 | 9,2580 | 1.624.807 |
| 24. Jan. 2020 | 10,1000 | 10,1350 | 9,9380 | 9,9400 | 9,4675 | 1.031.157 |
| 23. Jan. 2020 | 9,9340 | 10,0250 | 9,8600 | 9,9560 | 9,4827 | 1.202.577 |
| 22. Jan. 2020 | 10,3700 | 10,3800 | 9,6820 | 9,9320 | 9,4599 | 3.750.007 |
| 21. Jan. 2020 | 10,4000 | 10,5750 | 10,3100 | 10,4000 | 9,9056 | 1.382.008 |
| 20. Jan. 2020 | 10,4950 | 10,6000 | 10,4350 | 10,4600 | 9,9628 | 646.581 |
| 17. Jan. 2020 | 10,3500 | 10,4900 | 10,2900 | 10,4800 | 9,9818 | 921.875 |
| 16. Jan. 2020 | 10,5500 | 10,6300 | 10,3900 | 10,4850 | 9,9866 | 1.222.022 |
| 15. Jan. 2020 | 10,7800 | 10,7900 | 10,5150 | 10,5300 | 10,0295 | 1.043.224 |
| 14. Jan. 2020 | 10,7450 | 10,8600 | 10,6650 | 10,7350 | 10,2247 | 1.099.839 |
| 13. Jan. 2020 | 10,9000 | 11,0000 | 10,7400 | 10,7400 | 10,2295 | 1.375.465 |
| 10. Jan. 2020 | 11,1000 | 11,3000 | 10,9350 | 10,9400 | 10,4200 | 1.360.496 |
| 09. Jan. 2020 | 11,0600 | 11,1350 | 10,9600 | 11,0000 | 10,4771 | 1.067.703 |
| 08. Jan. 2020 | 11,2250 | 11,3550 | 10,8600 | 10,9450 | 10,4247 | 1.863.458 |
| 07. Jan. 2020 | 11,4450 | 11,6600 | 11,3800 | 11,4400 | 10,8962 | 836.835 |
| 06. Jan. 2020 | 11,3400 | 11,3850 | 11,1200 | 11,3800 | 10,8390 | 659.195 |
| 03. Jan. 2020 | 11,5000 | 11,5250 | 11,3650 | 11,4500 | 10,9057 | 736.198 |
| 02. Jan. 2020 | 11,4300 | 11,6500 | 11,4200 | 11,6200 | 11,0676 | 809.140 |
| 30. Dez. 2019 | 11,3850 | 11,4600 | 11,3350 | 11,4000 | 10,8581 | 331.330 |
| 27. Dez. 2019 | 11,3150 | 11,4800 | 11,2850 | 11,3950 | 10,8533 | 609.640 |
| 23. Dez. 2019 | 11,1350 | 11,2800 | 11,1300 | 11,1300 | 10,6009 | 450.441 |
| 20. Dez. 2019 | 11,1250 | 11,1900 | 11,0650 | 11,1450 | 10,6152 | 830.448 |
| 19. Dez. 2019 | 11,3000 | 11,3200 | 11,0550 | 11,1000 | 10,5724 | 987.597 |
| 18. Dez. 2019 | 11,5300 | 11,5300 | 11,3250 | 11,4700 | 10,9248 | 731.944 |
| 17. Dez. 2019 | 11,7650 | 11,8150 | 11,5000 | 11,5500 | 11,0010 | 1.025.498 |
| 16. Dez. 2019 | 11,7450 | 11,9700 | 11,6500 | 11,8300 | 11,2677 | 829.961 |
| 13. Dez. 2019 | 11,8000 | 12,0100 | 11,5600 | 11,6700 | 11,1153 | 2.269.944 |
| 12. Dez. 2019 | 11,0350 | 11,3750 | 10,9950 | 11,1500 | 10,6200 | 1.694.382 |
| 11. Dez. 2019 | 11,0800 | 11,5750 | 10,6350 | 11,0600 | 10,5343 | 3.580.772 |
| 10. Dez. 2019 | 11,3450 | 11,3950 | 11,0600 | 11,2000 | 10,6676 | 1.689.767 |
| 09. Dez. 2019 | 11,5950 | 11,6100 | 11,3650 | 11,4200 | 10,8771 | 966.450 |
| 06. Dez. 2019 | 11,4950 | 11,6250 | 11,4400 | 11,5900 | 11,0391 | 780.593 |
| 05. Dez. 2019 | 11,8450 | 11,8500 | 11,3900 | 11,4650 | 10,9200 | 1.898.228 |
| 04. Dez. 2019 | 11,7650 | 12,0800 | 11,7150 | 11,9350 | 11,3677 | 1.263.252 |
| 03. Dez. 2019 | 11,9400 | 11,9500 | 11,5550 | 11,7100 | 11,1534 | 1.791.173 |
| 02. Dez. 2019 | 12,3800 | 12,4100 | 11,8800 | 11,9650 | 11,3962 | 1.828.880 |
| 29. Nov. 2019 | 12,5300 | 12,7150 | 12,4150 | 12,4650 | 11,8725 | 901.893 |
| 28. Nov. 2019 | 12,6150 | 12,6950 | 12,4800 | 12,6700 | 12,0677 | 767.057 |
| 27. Nov. 2019 | 12,6950 | 12,7100 | 12,5300 | 12,6450 | 12,0439 | 1.033.660 |
| 26. Nov. 2019 | 12,6550 | 12,6750 | 12,5050 | 12,5900 | 11,9915 | 746.483 |
| 25. Nov. 2019 | 12,5800 | 12,6900 | 12,5100 | 12,6000 | 12,0011 | 912.607 |
| 22. Nov. 2019 | 12,2400 | 12,5850 | 12,2400 | 12,4950 | 11,9010 | 1.420.622 |
| 21. Nov. 2019 | 12,1400 | 12,2750 | 11,9800 | 12,1750 | 11,5963 | 790.943 |
| 20. Nov. 2019 | 12,3800 | 12,3800 | 12,0000 | 12,1500 | 11,5724 | 979.932 |
| 19. Nov. 2019 | 12,4250 | 12,6500 | 12,3350 | 12,3850 | 11,7963 | 1.079.703 |
| 18. Nov. 2019 | 12,4500 | 12,4900 | 12,2150 | 12,3050 | 11,7201 | 718.381 |
| 15. Nov. 2019 | 12,3150 | 12,4950 | 12,1800 | 12,3950 | 11,8058 | 1.026.499 |
| 14. Nov. 2019 | 12,1350 | 12,2050 | 11,9950 | 12,1700 | 11,5915 | 542.008 |
| 13. Nov. 2019 | 12,2850 | 12,3600 | 12,1200 | 12,1200 | 11,5439 | 898.172 |
| 12. Nov. 2019 | 12,2000 | 12,4500 | 12,1450 | 12,4200 | 11,8296 | 1.221.833 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.