Deutsche Märkte schließen in 7 Stunden 5 Minuten
DAX
14.435,17 -106,21 (-0,73%) Euro Stoxx 50
3.940,69 -21,72 (-0,55%) Dow Jones 30
34.347,03 +152,93 (+0,45%) Gold
1.760,80 +6,80 (+0,39%) EUR/USD
1,0450 +0,0046 (+0,4389%) BTC-EUR
15.519,93 -415,80 (-2,61%)
TUI AG (TUI1.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 10:09AM CET. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Nov. 2022 | 1,7115 | 1,7335 | 1,6950 | 1,7105 | 1,7105 | 285.045 |
| 25. Nov. 2022 | 1,7115 | 1,7330 | 1,6750 | 1,7275 | 1,7275 | 3.371.536 |
| 24. Nov. 2022 | 1,6450 | 1,7495 | 1,6420 | 1,7145 | 1,7145 | 5.445.373 |
| 23. Nov. 2022 | 1,6025 | 1,6380 | 1,6025 | 1,6380 | 1,6380 | 2.470.277 |
| 22. Nov. 2022 | 1,6085 | 1,6400 | 1,5860 | 1,5985 | 1,5985 | 2.414.185 |
| 21. Nov. 2022 | 1,6240 | 1,6420 | 1,5905 | 1,6165 | 1,6165 | 4.040.961 |
| 18. Nov. 2022 | 1,6780 | 1,6800 | 1,6310 | 1,6345 | 1,6345 | 2.711.245 |
| 17. Nov. 2022 | 1,6785 | 1,7000 | 1,6210 | 1,6540 | 1,6540 | 2.900.563 |
| 16. Nov. 2022 | 1,7520 | 1,7565 | 1,6520 | 1,6640 | 1,6640 | 6.799.646 |
| 15. Nov. 2022 | 1,7800 | 1,7845 | 1,7405 | 1,7675 | 1,7675 | 4.150.758 |
| 14. Nov. 2022 | 1,7800 | 1,7895 | 1,7210 | 1,7565 | 1,7565 | 4.244.475 |
| 11. Nov. 2022 | 1,7030 | 1,7730 | 1,7000 | 1,7730 | 1,7730 | 6.423.823 |
| 10. Nov. 2022 | 1,6200 | 1,7015 | 1,6030 | 1,6735 | 1,6735 | 6.621.982 |
| 09. Nov. 2022 | 1,6215 | 1,6335 | 1,5930 | 1,6335 | 1,6335 | 4.315.145 |
| 08. Nov. 2022 | 1,5905 | 1,6350 | 1,5745 | 1,6310 | 1,6310 | 4.504.796 |
| 07. Nov. 2022 | 1,5960 | 1,6355 | 1,5805 | 1,5895 | 1,5895 | 6.611.843 |
| 04. Nov. 2022 | 1,5625 | 1,5960 | 1,5435 | 1,5950 | 1,5950 | 7.276.839 |
| 03. Nov. 2022 | 1,4900 | 1,5475 | 1,4795 | 1,5400 | 1,5400 | 3.490.043 |
| 02. Nov. 2022 | 1,5405 | 1,5440 | 1,5050 | 1,5145 | 1,5145 | 3.115.676 |
| 01. Nov. 2022 | 1,5595 | 1,5645 | 1,5250 | 1,5315 | 1,5315 | 4.023.897 |
| 31. Okt. 2022 | 1,4700 | 1,5410 | 1,4640 | 1,5360 | 1,5360 | 3.580.798 |
| 28. Okt. 2022 | 1,4625 | 1,4830 | 1,4480 | 1,4700 | 1,4700 | 2.889.100 |
| 27. Okt. 2022 | 1,4990 | 1,5135 | 1,4830 | 1,4955 | 1,4955 | 3.996.969 |
| 26. Okt. 2022 | 1,4540 | 1,5165 | 1,4430 | 1,5100 | 1,5100 | 5.519.515 |
| 25. Okt. 2022 | 1,4450 | 1,4715 | 1,4205 | 1,4620 | 1,4620 | 4.006.677 |
| 24. Okt. 2022 | 1,4560 | 1,4760 | 1,4230 | 1,4315 | 1,4315 | 3.918.897 |
| 21. Okt. 2022 | 1,4165 | 1,4390 | 1,3870 | 1,4370 | 1,4370 | 3.770.681 |
| 20. Okt. 2022 | 1,4140 | 1,4530 | 1,4000 | 1,4415 | 1,4415 | 2.547.736 |
| 19. Okt. 2022 | 1,4505 | 1,4640 | 1,4255 | 1,4255 | 1,4255 | 4.005.600 |
| 18. Okt. 2022 | 1,4450 | 1,4625 | 1,4250 | 1,4400 | 1,4400 | 3.706.811 |
| 17. Okt. 2022 | 1,3780 | 1,4260 | 1,3780 | 1,4245 | 1,4245 | 6.083.741 |
| 14. Okt. 2022 | 1,3750 | 1,3800 | 1,3245 | 1,3595 | 1,3595 | 4.092.378 |
| 13. Okt. 2022 | 1,2825 | 1,3620 | 1,2635 | 1,3500 | 1,3500 | 10.413.058 |
| 12. Okt. 2022 | 1,2790 | 1,3015 | 1,2570 | 1,3005 | 1,3005 | 5.582.273 |
| 11. Okt. 2022 | 1,2195 | 1,2920 | 1,2150 | 1,2780 | 1,2780 | 4.954.630 |
| 10. Okt. 2022 | 1,2565 | 1,2710 | 1,2260 | 1,2380 | 1,2380 | 4.854.133 |
| 07. Okt. 2022 | 1,2700 | 1,3280 | 1,2630 | 1,2630 | 1,2630 | 6.458.254 |
| 06. Okt. 2022 | 1,2835 | 1,3365 | 1,2610 | 1,2745 | 1,2745 | 6.441.514 |
| 05. Okt. 2022 | 1,3265 | 1,3480 | 1,2400 | 1,2625 | 1,2625 | 7.996.772 |
| 04. Okt. 2022 | 1,2405 | 1,3360 | 1,2400 | 1,3130 | 1,3130 | 9.122.426 |
| 03. Okt. 2022 | 1,2100 | 1,2330 | 1,1650 | 1,2140 | 1,2140 | 10.220.994 |
| 30. Sept. 2022 | 1,3410 | 1,3800 | 1,2080 | 1,2345 | 1,2345 | 16.110.953 |
| 29. Sept. 2022 | 1,4300 | 1,4300 | 1,3270 | 1,3530 | 1,3530 | 8.369.135 |
| 28. Sept. 2022 | 1,4755 | 1,4820 | 1,3820 | 1,4440 | 1,4440 | 12.007.376 |
| 27. Sept. 2022 | 1,5200 | 1,5545 | 1,4935 | 1,4995 | 1,4995 | 4.397.602 |
| 26. Sept. 2022 | 1,4620 | 1,5305 | 1,4420 | 1,4915 | 1,4915 | 4.875.303 |
| 23. Sept. 2022 | 1,5295 | 1,5455 | 1,4700 | 1,4840 | 1,4840 | 7.634.149 |
| 22. Sept. 2022 | 1,4980 | 1,5670 | 1,4760 | 1,5445 | 1,5445 | 7.402.277 |
| 21. Sept. 2022 | 1,5575 | 1,5580 | 1,5060 | 1,5375 | 1,5375 | 5.927.661 |
| 20. Sept. 2022 | 1,6005 | 1,6285 | 1,5205 | 1,5920 | 1,5920 | 7.374.608 |
| 19. Sept. 2022 | 1,5595 | 1,6160 | 1,5530 | 1,5930 | 1,5930 | 4.381.732 |
| 16. Sept. 2022 | 1,5500 | 1,5915 | 1,5405 | 1,5660 | 1,5660 | 4.832.410 |
| 15. Sept. 2022 | 1,5360 | 1,6180 | 1,5360 | 1,5955 | 1,5955 | 6.531.088 |
| 14. Sept. 2022 | 1,5250 | 1,5690 | 1,5005 | 1,5360 | 1,5360 | 5.440.634 |
| 13. Sept. 2022 | 1,6610 | 1,6690 | 1,5275 | 1,5450 | 1,5450 | 7.639.033 |
| 12. Sept. 2022 | 1,6190 | 1,6720 | 1,6140 | 1,6440 | 1,6440 | 7.185.304 |
| 09. Sept. 2022 | 1,5205 | 1,6025 | 1,5165 | 1,5955 | 1,5955 | 7.464.642 |
| 08. Sept. 2022 | 1,5300 | 1,5380 | 1,4870 | 1,5280 | 1,5280 | 9.841.198 |
| 07. Sept. 2022 | 1,4415 | 1,5035 | 1,4185 | 1,4980 | 1,4980 | 7.071.472 |
| 06. Sept. 2022 | 1,4360 | 1,4795 | 1,4340 | 1,4595 | 1,4595 | 4.349.131 |
| 05. Sept. 2022 | 1,4590 | 1,4895 | 1,4300 | 1,4375 | 1,4375 | 5.318.787 |
| 02. Sept. 2022 | 1,4735 | 1,5100 | 1,4520 | 1,5080 | 1,5080 | 3.375.122 |
| 01. Sept. 2022 | 1,5095 | 1,5095 | 1,4385 | 1,4520 | 1,4520 | 7.685.236 |
| 31. Aug. 2022 | 1,5385 | 1,5445 | 1,5020 | 1,5285 | 1,5285 | 4.729.884 |
| 30. Aug. 2022 | 1,5075 | 1,5630 | 1,4905 | 1,5250 | 1,5250 | 4.811.960 |
| 29. Aug. 2022 | 1,4800 | 1,5175 | 1,4770 | 1,5055 | 1,5055 | 3.846.957 |
| 26. Aug. 2022 | 1,5800 | 1,5820 | 1,4930 | 1,5000 | 1,5000 | 7.907.456 |
| 25. Aug. 2022 | 1,5950 | 1,6020 | 1,5675 | 1,5835 | 1,5835 | 4.433.929 |
| 24. Aug. 2022 | 1,5495 | 1,5675 | 1,5170 | 1,5660 | 1,5660 | 4.163.898 |
| 23. Aug. 2022 | 1,5200 | 1,5850 | 1,5155 | 1,5610 | 1,5610 | 6.187.785 |
| 22. Aug. 2022 | 1,5980 | 1,6115 | 1,5065 | 1,5235 | 1,5235 | 9.134.434 |
| 19. Aug. 2022 | 1,6900 | 1,6900 | 1,6010 | 1,6100 | 1,6100 | 11.104.815 |
| 18. Aug. 2022 | 1,7365 | 1,7425 | 1,6900 | 1,7070 | 1,7070 | 4.799.391 |
| 17. Aug. 2022 | 1,8465 | 1,8470 | 1,7090 | 1,7250 | 1,7250 | 8.754.755 |
| 16. Aug. 2022 | 1,8480 | 1,8735 | 1,8300 | 1,8355 | 1,8355 | 3.962.283 |
| 15. Aug. 2022 | 1,8285 | 1,8390 | 1,7790 | 1,8350 | 1,8350 | 5.156.998 |
| 12. Aug. 2022 | 1,7550 | 1,8360 | 1,7535 | 1,8245 | 1,8245 | 7.955.562 |
| 11. Aug. 2022 | 1,7365 | 1,7940 | 1,6960 | 1,7555 | 1,7555 | 8.052.342 |
| 10. Aug. 2022 | 1,7040 | 1,7290 | 1,6280 | 1,7290 | 1,7290 | 11.898.080 |
| 09. Aug. 2022 | 1,7600 | 1,7650 | 1,6970 | 1,6970 | 1,6970 | 5.185.626 |
| 08. Aug. 2022 | 1,7610 | 1,7850 | 1,7040 | 1,7750 | 1,7750 | 6.197.777 |
| 05. Aug. 2022 | 1,7195 | 1,7640 | 1,7150 | 1,7210 | 1,7210 | 4.623.656 |
| 04. Aug. 2022 | 1,6500 | 1,7290 | 1,6490 | 1,7065 | 1,7065 | 8.283.017 |
| 03. Aug. 2022 | 1,5800 | 1,6315 | 1,5800 | 1,6315 | 1,6315 | 6.003.130 |
| 02. Aug. 2022 | 1,5750 | 1,5820 | 1,5280 | 1,5820 | 1,5820 | 5.814.112 |
| 01. Aug. 2022 | 1,5850 | 1,6180 | 1,5610 | 1,5830 | 1,5830 | 4.733.046 |
| 29. Juli 2022 | 1,5700 | 1,6130 | 1,5585 | 1,5750 | 1,5750 | 8.826.743 |
| 28. Juli 2022 | 1,5500 | 1,5615 | 1,5180 | 1,5465 | 1,5465 | 3.811.540 |
| 27. Juli 2022 | 1,4900 | 1,5600 | 1,4765 | 1,5420 | 1,5420 | 5.367.497 |
| 26. Juli 2022 | 1,5260 | 1,5350 | 1,4795 | 1,4795 | 1,4795 | 4.878.332 |
| 25. Juli 2022 | 1,5730 | 1,5730 | 1,5180 | 1,5325 | 1,5325 | 6.490.960 |
| 22. Juli 2022 | 1,5635 | 1,6220 | 1,5600 | 1,5750 | 1,5750 | 5.635.696 |
| 21. Juli 2022 | 1,6100 | 1,6295 | 1,5420 | 1,5580 | 1,5580 | 7.637.715 |
| 20. Juli 2022 | 1,6075 | 1,6200 | 1,5635 | 1,6190 | 1,6190 | 7.014.914 |
| 19. Juli 2022 | 1,5450 | 1,6045 | 1,5390 | 1,5940 | 1,5940 | 5.426.149 |
| 18. Juli 2022 | 1,5210 | 1,5750 | 1,5210 | 1,5610 | 1,5610 | 6.268.187 |
| 15. Juli 2022 | 1,4500 | 1,5365 | 1,4235 | 1,5085 | 1,5085 | 8.733.075 |
| 14. Juli 2022 | 1,4960 | 1,5090 | 1,4440 | 1,4585 | 1,4585 | 7.294.549 |
| 13. Juli 2022 | 1,5395 | 1,5450 | 1,4640 | 1,4900 | 1,4900 | 7.879.099 |
| 12. Juli 2022 | 1,5295 | 1,5295 | 1,5295 | 1,5295 | 1,5295 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
