Deutsche Märkte schließen in 7 Stunden 5 Minuten

TUI AG (TUI1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,7105-0,0170 (-0,98%)
Ab 10:09AM CET. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20221,71151,73351,69501,71051,7105285.045
25. Nov. 20221,71151,73301,67501,72751,72753.371.536
24. Nov. 20221,64501,74951,64201,71451,71455.445.373
23. Nov. 20221,60251,63801,60251,63801,63802.470.277
22. Nov. 20221,60851,64001,58601,59851,59852.414.185
21. Nov. 20221,62401,64201,59051,61651,61654.040.961
18. Nov. 20221,67801,68001,63101,63451,63452.711.245
17. Nov. 20221,67851,70001,62101,65401,65402.900.563
16. Nov. 20221,75201,75651,65201,66401,66406.799.646
15. Nov. 20221,78001,78451,74051,76751,76754.150.758
14. Nov. 20221,78001,78951,72101,75651,75654.244.475
11. Nov. 20221,70301,77301,70001,77301,77306.423.823
10. Nov. 20221,62001,70151,60301,67351,67356.621.982
09. Nov. 20221,62151,63351,59301,63351,63354.315.145
08. Nov. 20221,59051,63501,57451,63101,63104.504.796
07. Nov. 20221,59601,63551,58051,58951,58956.611.843
04. Nov. 20221,56251,59601,54351,59501,59507.276.839
03. Nov. 20221,49001,54751,47951,54001,54003.490.043
02. Nov. 20221,54051,54401,50501,51451,51453.115.676
01. Nov. 20221,55951,56451,52501,53151,53154.023.897
31. Okt. 20221,47001,54101,46401,53601,53603.580.798
28. Okt. 20221,46251,48301,44801,47001,47002.889.100
27. Okt. 20221,49901,51351,48301,49551,49553.996.969
26. Okt. 20221,45401,51651,44301,51001,51005.519.515
25. Okt. 20221,44501,47151,42051,46201,46204.006.677
24. Okt. 20221,45601,47601,42301,43151,43153.918.897
21. Okt. 20221,41651,43901,38701,43701,43703.770.681
20. Okt. 20221,41401,45301,40001,44151,44152.547.736
19. Okt. 20221,45051,46401,42551,42551,42554.005.600
18. Okt. 20221,44501,46251,42501,44001,44003.706.811
17. Okt. 20221,37801,42601,37801,42451,42456.083.741
14. Okt. 20221,37501,38001,32451,35951,35954.092.378
13. Okt. 20221,28251,36201,26351,35001,350010.413.058
12. Okt. 20221,27901,30151,25701,30051,30055.582.273
11. Okt. 20221,21951,29201,21501,27801,27804.954.630
10. Okt. 20221,25651,27101,22601,23801,23804.854.133
07. Okt. 20221,27001,32801,26301,26301,26306.458.254
06. Okt. 20221,28351,33651,26101,27451,27456.441.514
05. Okt. 20221,32651,34801,24001,26251,26257.996.772
04. Okt. 20221,24051,33601,24001,31301,31309.122.426
03. Okt. 20221,21001,23301,16501,21401,214010.220.994
30. Sept. 20221,34101,38001,20801,23451,234516.110.953
29. Sept. 20221,43001,43001,32701,35301,35308.369.135
28. Sept. 20221,47551,48201,38201,44401,444012.007.376
27. Sept. 20221,52001,55451,49351,49951,49954.397.602
26. Sept. 20221,46201,53051,44201,49151,49154.875.303
23. Sept. 20221,52951,54551,47001,48401,48407.634.149
22. Sept. 20221,49801,56701,47601,54451,54457.402.277
21. Sept. 20221,55751,55801,50601,53751,53755.927.661
20. Sept. 20221,60051,62851,52051,59201,59207.374.608
19. Sept. 20221,55951,61601,55301,59301,59304.381.732
16. Sept. 20221,55001,59151,54051,56601,56604.832.410
15. Sept. 20221,53601,61801,53601,59551,59556.531.088
14. Sept. 20221,52501,56901,50051,53601,53605.440.634
13. Sept. 20221,66101,66901,52751,54501,54507.639.033
12. Sept. 20221,61901,67201,61401,64401,64407.185.304
09. Sept. 20221,52051,60251,51651,59551,59557.464.642
08. Sept. 20221,53001,53801,48701,52801,52809.841.198
07. Sept. 20221,44151,50351,41851,49801,49807.071.472
06. Sept. 20221,43601,47951,43401,45951,45954.349.131
05. Sept. 20221,45901,48951,43001,43751,43755.318.787
02. Sept. 20221,47351,51001,45201,50801,50803.375.122
01. Sept. 20221,50951,50951,43851,45201,45207.685.236
31. Aug. 20221,53851,54451,50201,52851,52854.729.884
30. Aug. 20221,50751,56301,49051,52501,52504.811.960
29. Aug. 20221,48001,51751,47701,50551,50553.846.957
26. Aug. 20221,58001,58201,49301,50001,50007.907.456
25. Aug. 20221,59501,60201,56751,58351,58354.433.929
24. Aug. 20221,54951,56751,51701,56601,56604.163.898
23. Aug. 20221,52001,58501,51551,56101,56106.187.785
22. Aug. 20221,59801,61151,50651,52351,52359.134.434
19. Aug. 20221,69001,69001,60101,61001,610011.104.815
18. Aug. 20221,73651,74251,69001,70701,70704.799.391
17. Aug. 20221,84651,84701,70901,72501,72508.754.755
16. Aug. 20221,84801,87351,83001,83551,83553.962.283
15. Aug. 20221,82851,83901,77901,83501,83505.156.998
12. Aug. 20221,75501,83601,75351,82451,82457.955.562
11. Aug. 20221,73651,79401,69601,75551,75558.052.342
10. Aug. 20221,70401,72901,62801,72901,729011.898.080
09. Aug. 20221,76001,76501,69701,69701,69705.185.626
08. Aug. 20221,76101,78501,70401,77501,77506.197.777
05. Aug. 20221,71951,76401,71501,72101,72104.623.656
04. Aug. 20221,65001,72901,64901,70651,70658.283.017
03. Aug. 20221,58001,63151,58001,63151,63156.003.130
02. Aug. 20221,57501,58201,52801,58201,58205.814.112
01. Aug. 20221,58501,61801,56101,58301,58304.733.046
29. Juli 20221,57001,61301,55851,57501,57508.826.743
28. Juli 20221,55001,56151,51801,54651,54653.811.540
27. Juli 20221,49001,56001,47651,54201,54205.367.497
26. Juli 20221,52601,53501,47951,47951,47954.878.332
25. Juli 20221,57301,57301,51801,53251,53256.490.960
22. Juli 20221,56351,62201,56001,57501,57505.635.696
21. Juli 20221,61001,62951,54201,55801,55807.637.715
20. Juli 20221,60751,62001,56351,61901,61907.014.914
19. Juli 20221,54501,60451,53901,59401,59405.426.149
18. Juli 20221,52101,57501,52101,56101,56106.268.187
15. Juli 20221,45001,53651,42351,50851,50858.733.075
14. Juli 20221,49601,50901,44401,45851,45857.294.549
13. Juli 20221,53951,54501,46401,49001,49007.879.099
12. Juli 20221,52951,52951,52951,52951,5295-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...