Financiere de Tubize S.A. TUB
EURONEXT · Belgien · Finanzen
€172,50-0,90 (-0,52 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €172,80 | -0,35 % | €172,40 | €174,40 | €171,50 | 2,92K |
| 2026-09-30 | €173,40 | -1,31 % | €177,00 | €177,10 | €171,30 | 27,47K |
| 2026-09-29 | €175,70 | -2,06 % | €179,40 | €182,80 | €175,70 | 14,48K |
| 2026-09-28 | €179,40 | -0,83 % | €181,20 | €182,50 | €179,40 |
| 11,82K |
| 2026-09-25 | €180,90 | +1,29 % | €179,40 | €181,80 | €179,00 | 9,32K |
| 2026-09-24 | €178,60 | +0,22 % | €177,00 | €181,40 | €176,40 | 20,08K |
| 2026-09-23 | €178,20 | -1,22 % | €178,40 | €182,00 | €178,10 | 13,03K |
| 2026-09-22 | €180,40 | +0,33 % | €180,60 | €180,60 | €176,80 | 13,52K |
| 2026-09-21 | €179,80 | +1,52 % | €177,50 | €180,70 | €176,10 | 9,09K |
| 2026-09-18 | €177,10 | -0,28 % | €176,70 | €179,10 | €176,70 | 37,66K |
| 2026-09-17 | €177,60 | +0,11 % | €179,40 | €179,40 | €175,40 | 24,05K |
| 2026-09-16 | €177,40 | -0,34 % | €178,30 | €179,80 | €176,30 | 17,38K |
| 2026-09-15 | €178,00 | -0,34 % | €180,00 | €181,50 | €178,00 | 25,81K |
| 2026-09-14 | €178,60 | +1,71 % | €177,00 | €179,80 | €176,10 | 15,20K |
| 2026-09-11 | €175,60 | +0,34 % | €174,70 | €180,50 | €174,70 | 19,71K |
| 2026-09-10 | €175,00 | -0,40 % | €175,60 | €176,40 | €172,70 | 13,92K |
| 2026-09-09 | €175,70 | -0,34 % | €176,50 | €176,50 | €172,20 | 17,46K |
| 2026-09-08 | €176,30 | -0,90 % | €176,90 | €177,10 | €174,80 | 16,55K |
| 2026-09-07 | €177,90 | -0,45 % | €178,00 | €180,00 | €177,60 | 9,30K |
| 2026-09-04 | €178,70 | -3,92 % | €185,90 | €185,90 | €178,70 | 14,36K |
| 2026-09-03 | €186,00 | -0,43 % | €187,10 | €188,40 | €185,00 | 17,86K |
| 2026-09-02 | €186,80 | +0,97 % | €184,60 | €189,10 | €183,30 | 14,40K |
| 2026-09-01 | €185,00 | +0,49 % | €184,70 | €189,20 | €184,50 | 19,81K |
| 2026-08-31 | €184,10 | -1,29 % | €185,70 | €185,70 | €183,40 | 41,19K |
| 2026-08-28 | €186,50 | -2,20 % | €190,70 | €191,30 | €186,50 | 11,60K |
| 2026-08-27 | €190,70 | +0,69 % | €190,40 | €192,90 | €189,00 | 9,60K |
| 2026-08-26 | €189,40 | -1,41 % | €193,00 | €193,00 | €188,10 | 10,09K |
| 2026-08-25 | €192,10 | +1,96 % | €191,10 | €192,70 | €189,50 | 16,46K |
| 2026-08-24 | €188,40 | +0,64 % | €187,00 | €190,80 | €186,00 | 15,44K |
| 2026-08-21 | €187,20 | +1,74 % | €183,60 | €187,20 | €182,50 | 9,63K |
| 2026-08-20 | €184,00 | -0,43 % | €186,80 | €187,20 | €182,90 | 8,98K |
| 2026-08-19 | €184,80 | -0,43 % | €183,70 | €187,70 | €183,70 | 11,95K |
| 2026-08-18 | €185,60 | +0,43 % | €183,20 | €185,60 | €182,20 | 12,42K |
| 2026-08-17 | €184,80 | +1,43 % | €183,00 | €184,90 | €181,20 | 17,04K |
| 2026-08-14 | €182,20 | -0,82 % | €183,60 | €185,50 | €180,70 | 17,77K |
| 2026-08-13 | €183,70 | -1,66 % | €188,80 | €188,90 | €182,70 | 35,47K |
| 2026-08-12 | €186,80 | -2,40 % | €191,40 | €192,10 | €186,80 | 23,93K |
| 2026-08-11 | €191,40 | 0,00 % | €191,00 | €192,80 | €189,30 | 20,06K |
| 2026-08-10 | €191,40 | +0,42 % | €192,00 | €193,50 | €190,10 | 19,70K |
| 2026-08-07 | €190,60 | -1,40 % | €193,40 | €194,50 | €190,60 | 18,00K |
| 2026-08-06 | €193,30 | -1,53 % | €196,30 | €198,20 | €193,30 | 12,93K |
| 2026-08-05 | €196,30 | +1,13 % | €195,00 | €199,40 | €193,80 | 18,45K |
| 2026-08-04 | €194,10 | +0,88 % | €193,30 | €196,10 | €190,90 | 16,42K |
| 2026-08-03 | €192,40 | -0,82 % | €194,40 | €196,60 | €190,80 | 17,07K |
| 2026-07-31 | €194,00 | +2,32 % | €194,00 | €197,50 | €191,40 | 30,20K |
| 2026-07-30 | €189,60 | -11,40 % | €210,40 | €210,60 | €189,40 | 72,68K |
| 2026-07-29 | €214,00 | +1,23 % | €211,40 | €214,60 | €211,40 | 12,18K |
| 2026-07-28 | €211,40 | +0,76 % | €211,20 | €211,40 | €207,40 | 11,86K |
| 2026-07-27 | €209,80 | 0,00 % | €208,40 | €211,40 | €208,40 | 12,80K |
| 2026-07-24 | €209,80 | +1,25 % | €205,20 | €214,20 | €205,20 | 10,83K |
| 2026-07-23 | €207,20 | -1,33 % | €210,00 | €210,70 | €205,40 | 14,19K |
| 2026-07-22 | €210,00 | +0,48 % | €209,00 | €213,60 | €207,80 | 17,36K |
| 2026-07-21 | €209,00 | +2,65 % | €203,60 | €209,00 | €202,60 | 13,81K |
| 2026-07-20 | €203,60 | -1,17 % | €205,40 | €208,00 | €203,60 | 15,12K |
| 2026-07-17 | €206,00 | -0,77 % | €206,00 | €206,80 | €203,60 | 13,22K |
| 2026-07-16 | €207,60 | +1,47 % | €203,80 | €207,60 | €203,00 | 12,01K |
| 2026-07-15 | €204,60 | +0,69 % | €204,00 | €205,00 | €202,20 | 10,15K |
| 2026-07-14 | €203,20 | -1,36 % | €206,20 | €206,20 | €201,20 | 11,55K |
| 2026-07-13 | €206,00 | -1,25 % | €208,40 | €209,00 | €205,00 | 9,33K |
| 2026-07-10 | €208,60 | -4,84 % | €220,00 | €221,80 | €207,40 | 18,88K |
| 2026-07-09 | €219,20 | +2,05 % | €215,80 | €221,60 | €214,60 | 12,83K |
| 2026-07-08 | €214,80 | -0,74 % | €216,40 | €217,00 | €213,00 | 24,58K |
| 2026-07-07 | €216,40 | -1,01 % | €219,80 | €221,00 | €216,40 | 10,56K |
| 2026-07-06 | €218,60 | -2,58 % | €224,60 | €224,60 | €217,00 | 10,19K |
| 2026-07-03 | €224,40 | -1,41 % | €225,00 | €228,20 | €221,20 | 17,73K |
| 2026-07-02 | €227,60 | +1,79 % | €224,00 | €229,40 | €223,20 | 20,23K |
| 2026-07-01 | €223,60 | -3,20 % | €228,60 | €232,00 | €222,60 | 16,45K |
| 2026-06-30 | €231,00 | +0,35 % | €229,60 | €234,00 | €228,00 | 37,13K |
| 2026-06-29 | €230,20 | +2,13 % | €225,00 | €230,20 | €224,80 | 14,46K |
| 2026-06-26 | €225,40 | +2,55 % | €221,80 | €225,40 | €218,60 | 14,94K |
| 2026-06-25 | €219,80 | +1,01 % | €215,40 | €223,40 | €215,40 | 16,32K |
| 2026-06-24 | €217,60 | +1,02 % | €215,60 | €219,20 | €214,60 | 13,16K |
| 2026-06-23 | €215,40 | +0,37 % | €214,00 | €220,00 | €214,00 | 23,61K |
| 2026-06-22 | €214,60 | -3,68 % | €222,60 | €222,60 | €212,40 | 33,62K |
| 2026-06-19 | €222,80 | +2,11 % | €218,60 | €222,80 | €217,20 | 199,17K |
| 2026-06-18 | €218,20 | -1,27 % | €221,60 | €222,80 | €215,60 | 24,13K |
| 2026-06-17 | €221,00 | +1,56 % | €218,20 | €221,00 | €215,20 | 26,26K |
| 2026-06-16 | €217,60 | -4,14 % | €227,60 | €227,60 | €216,60 | 31,75K |
| 2026-06-15 | €227,00 | -6,12 % | €242,40 | €242,40 | €227,00 | 29,15K |
| 2026-06-12 | €241,80 | +2,37 % | €237,40 | €242,80 | €236,00 | 18,42K |
| 2026-06-11 | €236,20 | +2,34 % | €230,80 | €236,20 | €230,20 | 13,82K |
| 2026-06-10 | €230,80 | +0,87 % | €229,00 | €232,40 | €227,40 | 14,64K |
| 2026-06-09 | €228,80 | -0,44 % | €228,00 | €233,60 | €227,00 | 19,15K |
| 2026-06-08 | €229,80 | +0,88 % | €224,00 | €229,80 | €222,60 | 23,15K |
| 2026-06-05 | €227,80 | +0,98 % | €228,60 | €231,20 | €227,40 | 22,13K |
| 2026-06-04 | €225,60 | +1,90 % | €221,20 | €228,80 | €221,20 | 27,27K |
| 2026-06-03 | €221,40 | +0,45 % | €219,40 | €223,80 | €218,60 | 40,68K |
| 2026-06-02 | €220,40 | -1,25 % | €223,20 | €223,20 | €219,00 | 26,14K |
| 2026-06-01 | €223,20 | -0,71 % | €219,60 | €226,60 | €216,80 | 34,92K |
| 2026-05-29 | €224,80 | +5,84 % | €214,00 | €224,80 | €213,40 | 322,99K |