Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
TUI AG (TUI1.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,5450+0,1700 (+5,04%)
Börsenschluss: 5:36PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Okt. 2020 | 3,3480 | 3,5480 | 3,3480 | 3,5450 | 3,5450 | 4.686.601 |
| 22. Okt. 2020 | 3,0980 | 3,3950 | 3,0700 | 3,3750 | 3,3750 | 3.522.204 |
| 21. Okt. 2020 | 3,3000 | 3,3260 | 3,1870 | 3,1910 | 3,1910 | 2.599.405 |
| 20. Okt. 2020 | 3,1740 | 3,3530 | 3,1300 | 3,3260 | 3,3260 | 3.626.915 |
| 19. Okt. 2020 | 3,0900 | 3,2160 | 3,0510 | 3,2160 | 3,2160 | 2.312.078 |
| 16. Okt. 2020 | 3,0030 | 3,0590 | 2,9650 | 3,0300 | 3,0300 | 1.581.853 |
| 15. Okt. 2020 | 3,0200 | 3,0490 | 2,9260 | 3,0030 | 3,0030 | 3.357.653 |
| 14. Okt. 2020 | 3,1010 | 3,1380 | 3,0130 | 3,0800 | 3,0800 | 2.109.574 |
| 13. Okt. 2020 | 3,2200 | 3,2200 | 3,1090 | 3,1460 | 3,1460 | 1.381.351 |
| 12. Okt. 2020 | 3,3700 | 3,3760 | 3,2250 | 3,2260 | 3,2260 | 1.997.463 |
| 09. Okt. 2020 | 3,4130 | 3,4600 | 3,3850 | 3,3930 | 3,3930 | 1.712.717 |
| 08. Okt. 2020 | 3,3600 | 3,4600 | 3,3410 | 3,4320 | 3,4320 | 2.243.420 |
| 07. Okt. 2020 | 3,4000 | 3,4290 | 3,2310 | 3,3600 | 3,3600 | 2.031.041 |
| 06. Okt. 2020 | 3,1700 | 3,4530 | 3,1470 | 3,4350 | 3,4350 | 3.317.724 |
| 05. Okt. 2020 | 3,2220 | 3,2470 | 3,1400 | 3,1550 | 3,1550 | 1.560.283 |
| 02. Okt. 2020 | 3,1130 | 3,1720 | 3,0940 | 3,1620 | 3,1620 | 1.263.572 |
| 01. Okt. 2020 | 3,2410 | 3,2410 | 3,1100 | 3,1970 | 3,1970 | 2.183.869 |
| 30. Sept. 2020 | 3,0420 | 3,2700 | 3,0010 | 3,2400 | 3,2400 | 2.111.970 |
| 29. Sept. 2020 | 3,1600 | 3,1600 | 3,0540 | 3,0680 | 3,0680 | 1.718.817 |
| 28. Sept. 2020 | 3,0670 | 3,2000 | 3,0300 | 3,2000 | 3,2000 | 2.353.123 |
| 25. Sept. 2020 | 2,9450 | 2,9890 | 2,9000 | 2,9680 | 2,9680 | 1.415.351 |
| 24. Sept. 2020 | 2,9390 | 2,9920 | 2,9000 | 2,9120 | 2,9120 | 2.047.784 |
| 23. Sept. 2020 | 3,0000 | 3,0640 | 2,9760 | 2,9770 | 2,9770 | 2.720.598 |
| 22. Sept. 2020 | 3,0690 | 3,0770 | 2,9510 | 2,9700 | 2,9700 | 5.151.201 |
| 21. Sept. 2020 | 3,1500 | 3,1500 | 2,9000 | 2,9560 | 2,9560 | 9.651.327 |
| 18. Sept. 2020 | - | - | - | - | - | - |
| 17. Sept. 2020 | 3,4200 | 3,5140 | 3,3460 | 3,3750 | 3,3750 | 3.530.847 |
| 16. Sept. 2020 | 3,6700 | 3,6800 | 3,4300 | 3,4870 | 3,4870 | 4.749.493 |
| 15. Sept. 2020 | 3,8000 | 3,8230 | 3,6430 | 3,6630 | 3,6630 | 2.207.560 |
| 14. Sept. 2020 | 3,8280 | 3,8500 | 3,7430 | 3,8000 | 3,8000 | 2.058.615 |
| 11. Sept. 2020 | 3,8600 | 3,8790 | 3,7410 | 3,7460 | 3,7460 | 1.752.806 |
| 10. Sept. 2020 | 3,7860 | 4,0020 | 3,7170 | 3,8600 | 3,8600 | 3.021.243 |
| 09. Sept. 2020 | 3,8760 | 3,8950 | 3,7380 | 3,7430 | 3,7430 | 2.660.323 |
| 08. Sept. 2020 | 4,0350 | 4,0730 | 3,8660 | 3,9370 | 3,9370 | 2.382.992 |
| 07. Sept. 2020 | 3,9880 | 4,0600 | 3,9330 | 3,9980 | 3,9980 | 2.285.313 |
| 04. Sept. 2020 | 3,8000 | 4,0200 | 3,7440 | 3,8790 | 3,8790 | 4.477.715 |
| 03. Sept. 2020 | 3,6690 | 3,9050 | 3,6640 | 3,8100 | 3,8100 | 5.214.677 |
| 02. Sept. 2020 | 3,6800 | 3,7200 | 3,6100 | 3,6310 | 3,6310 | 1.846.083 |
| 01. Sept. 2020 | 3,7060 | 3,7060 | 3,5550 | 3,6630 | 3,6630 | 3.517.424 |
| 31. Aug. 2020 | 3,7000 | 4,0000 | 3,6660 | 3,7000 | 3,7000 | 3.389.729 |
| 28. Aug. 2020 | 3,7000 | 3,7500 | 3,5600 | 3,7000 | 3,7000 | 2.782.691 |
| 27. Aug. 2020 | 3,6150 | 3,7540 | 3,5360 | 3,7400 | 3,7400 | 3.503.993 |
| 26. Aug. 2020 | 3,5500 | 3,6500 | 3,4770 | 3,6070 | 3,6070 | 1.731.826 |
| 25. Aug. 2020 | 3,5900 | 3,6670 | 3,5600 | 3,5800 | 3,5800 | 3.053.230 |
| 24. Aug. 2020 | 3,4750 | 3,5600 | 3,3600 | 3,5600 | 3,5600 | 2.720.574 |
| 21. Aug. 2020 | 3,3300 | 3,4220 | 3,2930 | 3,4220 | 3,4220 | 3.806.855 |
| 20. Aug. 2020 | 3,3900 | 3,4110 | 3,2770 | 3,2780 | 3,2780 | 3.327.935 |
| 19. Aug. 2020 | 3,4200 | 3,4570 | 3,3420 | 3,4530 | 3,4530 | 2.428.731 |
| 18. Aug. 2020 | 3,3470 | 3,5640 | 3,2660 | 3,3940 | 3,3940 | 4.556.228 |
| 17. Aug. 2020 | 3,4100 | 3,4430 | 3,3000 | 3,3120 | 3,3120 | 4.291.430 |
| 14. Aug. 2020 | 3,7370 | 3,7370 | 3,4950 | 3,5000 | 3,5000 | 5.145.284 |
| 13. Aug. 2020 | 4,0100 | 4,0630 | 3,7580 | 3,8180 | 3,8180 | 5.396.018 |
| 12. Aug. 2020 | 4,2110 | 4,5570 | 4,0150 | 4,0710 | 4,0710 | 10.167.508 |
| 11. Aug. 2020 | 3,9800 | 4,2570 | 3,9560 | 4,2460 | 4,2460 | 6.324.697 |
| 10. Aug. 2020 | 3,6310 | 3,9000 | 3,5780 | 3,8810 | 3,8810 | 3.075.265 |
| 07. Aug. 2020 | 3,4800 | 3,5800 | 3,3800 | 3,5780 | 3,5780 | 1.502.688 |
| 06. Aug. 2020 | 3,6330 | 3,6540 | 3,3690 | 3,5160 | 3,5160 | 2.213.871 |
| 05. Aug. 2020 | 3,5560 | 3,6890 | 3,5100 | 3,6200 | 3,6200 | 2.781.056 |
| 04. Aug. 2020 | 3,2800 | 3,4900 | 3,2500 | 3,4760 | 3,4760 | 2.879.870 |
| 03. Aug. 2020 | 3,2500 | 3,2590 | 3,1060 | 3,2040 | 3,2040 | 2.871.064 |
| 31. Juli 2020 | 3,3830 | 3,4170 | 3,2150 | 3,2150 | 3,2150 | 2.959.055 |
| 30. Juli 2020 | 3,5170 | 3,5440 | 3,3700 | 3,4080 | 3,4080 | 2.057.640 |
| 29. Juli 2020 | 3,5570 | 3,5940 | 3,4680 | 3,5760 | 3,5760 | 1.662.242 |
| 28. Juli 2020 | 3,3740 | 3,5410 | 3,3210 | 3,5410 | 3,5410 | 2.687.615 |
| 27. Juli 2020 | 3,4800 | 3,4800 | 3,1600 | 3,3050 | 3,3050 | 8.754.092 |
| 24. Juli 2020 | 3,8450 | 3,8600 | 3,7000 | 3,7430 | 3,7430 | 2.657.929 |
| 23. Juli 2020 | 4,0000 | 4,0120 | 3,8360 | 3,8740 | 3,8740 | 2.040.281 |
| 22. Juli 2020 | 4,0970 | 4,0970 | 3,8990 | 3,9750 | 3,9750 | 2.357.730 |
| 21. Juli 2020 | 3,9170 | 4,1600 | 3,9160 | 4,1210 | 4,1210 | 3.242.559 |
| 20. Juli 2020 | - | - | - | - | - | - |
| 17. Juli 2020 | 4,0330 | 4,0490 | 3,9510 | 4,0000 | 4,0000 | 2.752.682 |
| 16. Juli 2020 | 4,2000 | 4,2390 | 3,9800 | 4,0140 | 4,0140 | 3.197.285 |
| 15. Juli 2020 | 4,0320 | 4,2300 | 3,9850 | 4,1990 | 4,1990 | 4.825.168 |
| 14. Juli 2020 | 4,1270 | 4,1540 | 3,9160 | 3,9300 | 3,9300 | 3.481.477 |
| 13. Juli 2020 | 4,1500 | 4,2800 | 4,0830 | 4,1850 | 4,1850 | 2.118.679 |
| 10. Juli 2020 | 4,0080 | 4,1300 | 3,9100 | 4,0910 | 4,0910 | 2.989.995 |
| 09. Juli 2020 | 4,1400 | 4,1530 | 4,0050 | 4,0370 | 4,0370 | 2.226.519 |
| 08. Juli 2020 | 4,0500 | 4,1360 | 3,9720 | 4,0500 | 4,0500 | 2.686.320 |
| 07. Juli 2020 | 4,2740 | 4,2970 | 4,0750 | 4,1060 | 4,1060 | 2.953.338 |
| 06. Juli 2020 | 4,4200 | 4,4700 | 4,2800 | 4,3400 | 4,3400 | 1.935.268 |
| 03. Juli 2020 | 4,4500 | 4,4770 | 4,2500 | 4,2970 | 4,2970 | 2.023.721 |
| 02. Juli 2020 | 4,2660 | 4,4600 | 4,2660 | 4,3890 | 4,3890 | 2.982.918 |
| 01. Juli 2020 | 4,1000 | 4,2800 | 4,0060 | 4,2300 | 4,2300 | 2.903.899 |
| 30. Juni 2020 | 4,3590 | 4,3750 | 4,0230 | 4,1960 | 4,1960 | 3.576.049 |
| 29. Juni 2020 | 3,9250 | 4,2900 | 3,8670 | 4,2480 | 4,2480 | 3.379.447 |
| 26. Juni 2020 | 4,2590 | 4,3110 | 3,9590 | 3,9590 | 3,9590 | 3.369.961 |
| 25. Juni 2020 | 4,1000 | 4,2960 | 4,0200 | 4,2300 | 4,2300 | 4.173.222 |
| 24. Juni 2020 | 4,5600 | 4,6570 | 4,1710 | 4,2000 | 4,2000 | 4.349.551 |
| 23. Juni 2020 | 4,6800 | 4,8200 | 4,5610 | 4,6290 | 4,6290 | 3.466.260 |
| 22. Juni 2020 | 4,8700 | 4,9580 | 4,7260 | 4,7900 | 4,7900 | 2.714.197 |
| 19. Juni 2020 | 5,0280 | 5,0900 | 4,9100 | 4,9740 | 4,9740 | 2.685.928 |
| 18. Juni 2020 | 5,0920 | 5,2100 | 4,8120 | 4,9750 | 4,9750 | 4.575.673 |
| 17. Juni 2020 | 5,2740 | 5,4260 | 5,1000 | 5,1740 | 5,1740 | 3.323.739 |
| 16. Juni 2020 | 5,3780 | 5,4880 | 5,0500 | 5,2420 | 5,2420 | 7.399.539 |
| 15. Juni 2020 | 4,8440 | 5,0980 | 4,7280 | 5,0500 | 5,0500 | 6.631.721 |
| 12. Juni 2020 | 4,9390 | 5,3880 | 4,8800 | 5,0700 | 5,0700 | 6.181.541 |
| 11. Juni 2020 | 5,1000 | 5,1800 | 4,9170 | 4,9380 | 4,9380 | 7.275.359 |
| 10. Juni 2020 | 5,7000 | 5,9000 | 5,3120 | 5,4660 | 5,4660 | 9.543.407 |
| 09. Juni 2020 | 6,3000 | 6,3840 | 5,6540 | 5,8880 | 5,8880 | 9.843.056 |
| 08. Juni 2020 | 5,7500 | 6,3260 | 5,7200 | 5,9340 | 5,9340 | 13.149.076 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
