TINC NV TINC
EURONEXT · Belgien · Finanzen
€10,80-0,02 (-0,18 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10,80 | -0,18 % | €10,90 | €10,90 | €10,76 | 24,06K |
| 2026-09-30 | €10,82 | -0,37 % | €10,86 | €10,92 | €10,82 | 12,06K |
| 2026-09-29 | €10,86 | -0,37 % | €10,90 | €10,96 | €10,84 | 14,09K |
| 2026-09-28 | €10,90 | -0,73 % | €11,00 | €11,00 | €10,90 | 19,27K |
| 2026-09-25 | €10,98 | +0,18 % | €10,98 | €11,06 | €10,96 | 26,05K |
| 2026-09-24 | €10,96 | -0,18 % | €10,96 | €10,98 | €10,90 | 21,03K |
| 2026-09-23 | €10,98 | 0,00 % | €11,00 | €11,14 | €10,98 | 25,38K |
| 2026-09-22 | €10,98 | -0,36 % | €11,00 | €11,04 | €10,92 | 17,15K |
| 2026-09-21 | €11,02 | 0,00 % | €11,00 | €11,06 | €10,96 | 16,32K |
| 2026-09-18 | €11,02 | -1,08 % | €11,14 | €11,16 | €11,00 | 13,45K |
| 2026-09-17 | €11,14 | +1,64 % | €11,08 | €11,16 | €11,02 | 18,11K |
| 2026-09-16 | €10,96 | +0,74 % | €10,90 | €11,00 | €10,90 | 44,46K |
| 2026-09-15 | €10,88 | -1,27 % | €11,02 | €11,04 | €10,86 | 52,54K |
| 2026-09-14 | €11,02 | 0,00 % | €11,08 | €11,14 | €11,02 | 24,21K |
| 2026-09-11 | €11,02 | 0,00 % | €11,08 | €11,16 | €11,02 | 14,18K |
| 2026-09-10 | €11,02 | -0,18 % | €11,10 | €11,16 | €11,02 | 28,90K |
| 2026-09-09 | €11,04 | -1,43 % | €11,24 | €11,26 | €11,04 | 24,36K |
| 2026-09-08 | €11,20 | +0,18 % | €11,16 | €11,28 | €11,10 | 13,47K |
| 2026-09-07 | €11,18 | -0,53 % | €11,26 | €11,28 | €11,18 | 11,66K |
| 2026-09-04 | €11,24 | +0,36 % | €11,20 | €11,30 | €11,18 | 12,40K |
| 2026-09-03 | €11,20 | +1,08 % | €11,08 | €11,26 | €11,08 | 14,35K |
| 2026-09-02 | €11,08 | -0,18 % | €11,08 | €11,14 | €11,06 | 9,70K |
| 2026-09-01 | €11,10 | -0,36 % | €11,20 | €11,20 | €11,10 | 12,56K |
| 2026-08-31 | €11,14 | -0,89 % | €11,20 | €11,22 | €11,12 | 13,61K |
| 2026-08-28 | €11,24 | +0,54 % | €11,16 | €11,28 | €11,12 | 9,76K |
| 2026-08-27 | €11,18 | -0,53 % | €11,24 | €11,24 | €11,12 | 10,50K |
| 2026-08-26 | €11,24 | +0,18 % | €11,18 | €11,26 | €11,14 | 7,08K |
| 2026-08-25 | €11,22 | +0,90 % | €11,12 | €11,26 | €11,12 | 26,78K |
| 2026-08-24 | €11,12 | -0,36 % | €11,16 | €11,16 | €11,10 | 12,33K |
| 2026-08-21 | €11,16 | 0,00 % | €11,14 | €11,16 | €11,10 | 9,92K |
| 2026-08-20 | €11,16 | -0,36 % | €11,16 | €11,18 | €11,10 | 9,33K |
| 2026-08-19 | €11,20 | +0,36 % | €11,14 | €11,20 | €11,10 | 17,56K |
| 2026-08-18 | €11,16 | -1,06 % | €11,26 | €11,26 | €11,16 | 8,91K |
| 2026-08-17 | €11,28 | +0,53 % | €11,24 | €11,28 | €11,22 | 9,08K |
| 2026-08-14 | €11,22 | +0,18 % | €11,22 | €11,38 | €11,18 | 14,98K |
| 2026-08-13 | €11,20 | -0,18 % | €11,28 | €11,28 | €11,20 | 10,03K |
| 2026-08-12 | €11,22 | -0,36 % | €11,26 | €11,34 | €11,22 | 10,20K |
| 2026-08-11 | €11,26 | -0,53 % | €11,26 | €11,34 | €11,22 | 8,78K |
| 2026-08-10 | €11,32 | +0,35 % | €11,30 | €11,36 | €11,26 | 7,89K |
| 2026-08-07 | €11,28 | -0,70 % | €11,32 | €11,36 | €11,22 | 13,36K |
| 2026-08-06 | €11,36 | +0,18 % | €11,38 | €11,38 | €11,24 | 14,16K |
| 2026-08-05 | €11,34 | -1,05 % | €11,42 | €11,52 | €11,34 | 11,19K |
| 2026-08-04 | €11,46 | -0,35 % | €11,46 | €11,50 | €11,40 | 5,74K |
| 2026-08-03 | €11,50 | +1,05 % | €11,44 | €11,52 | €11,42 | 6,55K |
| 2026-07-31 | €11,38 | -0,18 % | €11,44 | €11,50 | €11,38 | 20,31K |
| 2026-07-30 | €11,40 | -0,35 % | €11,42 | €11,60 | €11,40 | 6,22K |
| 2026-07-29 | €11,44 | -1,89 % | €11,60 | €11,64 | €11,40 | 7,59K |
| 2026-07-28 | €11,66 | +1,92 % | €11,42 | €11,66 | €11,42 | 19,62K |
| 2026-07-27 | €11,44 | +1,24 % | €11,46 | €11,46 | €11,30 | 19,38K |
| 2026-07-24 | €11,30 | +0,36 % | €11,30 | €11,40 | €11,26 | 11,66K |
| 2026-07-23 | €11,26 | -0,71 % | €11,40 | €11,46 | €11,26 | 15,88K |
| 2026-07-22 | €11,34 | +1,80 % | €11,18 | €11,42 | €11,18 | 29,65K |
| 2026-07-21 | €11,14 | 0,00 % | €11,12 | €11,20 | €11,12 | 4,18K |
| 2026-07-20 | €11,14 | +0,18 % | €11,12 | €11,20 | €11,12 | 5,00K |
| 2026-07-17 | €11,12 | -1,24 % | €11,18 | €11,22 | €11,12 | 6,40K |
| 2026-07-16 | €11,26 | +0,18 % | €11,20 | €11,26 | €11,12 | 16,14K |
| 2026-07-15 | €11,24 | -0,18 % | €11,24 | €11,26 | €11,20 | 11,34K |
| 2026-07-14 | €11,26 | -0,35 % | €11,26 | €11,26 | €11,22 | 9,29K |
| 2026-07-13 | €11,30 | +0,18 % | €11,20 | €11,30 | €11,20 | 8,29K |
| 2026-07-10 | €11,28 | -0,18 % | €11,30 | €11,34 | €11,24 | 12,34K |
| 2026-07-09 | €11,30 | +1,07 % | €11,18 | €11,30 | €11,16 | 6,98K |
| 2026-07-08 | €11,18 | -0,71 % | €11,22 | €11,26 | €11,18 | 19,93K |
| 2026-07-07 | €11,26 | +0,18 % | €11,22 | €11,28 | €11,22 | 5,07K |
| 2026-07-06 | €11,24 | -0,18 % | €11,28 | €11,34 | €11,24 | 10,42K |
| 2026-07-03 | €11,26 | -0,71 % | €11,30 | €11,36 | €11,26 | 21,90K |
| 2026-07-02 | €11,34 | -0,35 % | €11,34 | €11,40 | €11,34 | 6,26K |
| 2026-07-01 | €11,38 | -0,52 % | €11,42 | €11,44 | €11,34 | 6,15K |
| 2026-06-30 | €11,44 | +1,24 % | €11,36 | €11,48 | €11,36 | 7,58K |
| 2026-06-29 | €11,30 | -0,70 % | €11,38 | €11,46 | €11,30 | 15,02K |
| 2026-06-26 | €11,38 | 0,00 % | €11,36 | €11,46 | €11,30 | 21,09K |
| 2026-06-25 | €11,38 | -1,39 % | €11,50 | €11,56 | €11,32 | 23,14K |
| 2026-06-24 | €11,54 | -1,20 % | €11,68 | €11,76 | €11,44 | 27,94K |
| 2026-06-23 | €11,68 | 0,00 % | €11,64 | €11,68 | €11,50 | 15,26K |
| 2026-06-22 | €11,68 | +0,34 % | €11,64 | €11,68 | €11,54 | 14,59K |
| 2026-06-19 | €11,64 | 0,00 % | €11,66 | €11,66 | €11,60 | 3,46K |
| 2026-06-18 | €11,64 | -0,51 % | €11,70 | €11,72 | €11,60 | 8,68K |
| 2026-06-17 | €11,70 | -0,34 % | €11,76 | €11,76 | €11,62 | 11,21K |
| 2026-06-16 | €11,74 | -0,68 % | €11,90 | €11,90 | €11,74 | 13,00K |
| 2026-06-15 | €11,82 | -0,34 % | €11,96 | €11,96 | €11,82 | 14,77K |
| 2026-06-12 | €11,86 | +0,85 % | €11,74 | €11,86 | €11,74 | 19,15K |
| 2026-06-11 | €11,76 | -0,34 % | €11,74 | €11,82 | €11,70 | 23,02K |
| 2026-06-10 | €11,80 | +0,85 % | €11,74 | €11,80 | €11,70 | 2,76K |
| 2026-06-09 | €11,70 | -0,34 % | €11,70 | €11,90 | €11,70 | 16,08K |
| 2026-06-08 | €11,74 | -0,68 % | €11,80 | €11,90 | €11,72 | 21,87K |
| 2026-06-05 | €11,82 | +1,03 % | €11,70 | €11,90 | €11,68 | 14,63K |
| 2026-06-04 | €11,70 | +0,52 % | €11,60 | €11,74 | €11,54 | 23,41K |
| 2026-06-03 | €11,64 | -1,36 % | €11,84 | €11,84 | €11,64 | 16,31K |
| 2026-06-02 | €11,80 | 0,00 % | €11,76 | €11,88 | €11,72 | 13,43K |
| 2026-06-01 | €11,80 | 0,00 % | €11,80 | €11,90 | €11,80 | 17,40K |
| 2026-05-29 | €11,80 | 0,00 % | €11,88 | €11,88 | €11,76 | 20,27K |