Tubacex, S.A. TUB
BME · Spanien · Nicht-Energie-Rohstoffe
€2,90-0,03 (-1,03 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,92 | +0,86 % | €2,89 | €2,95 | €2,87 | 427,36K |
| 2026-09-29 | €2,90 | +4,69 % | €2,80 | €2,90 | €2,77 | 635,74K |
| 2026-09-28 | €2,77 | +1,84 % | €2,71 | €2,80 | €2,68 | 465,82K |
| 2026-09-25 | €2,72 | +9,24 % | €2,50 | €2,72 | €2,47 | 924,49K |
| 2026-09-24 | €2,49 | -0,20 % | €2,47 | €2,50 | €2,46 | 362,54K |
| 2026-09-23 | €2,49 | +0,60 % | €2,48 | €2,50 | €2,46 | 245,73K |
| 2026-09-22 | €2,48 | +1,02 % | €2,45 | €2,51 | €2,44 | 904,62K |
| 2026-09-21 | €2,45 | -4,84 % | €2,58 | €2,60 | €2,44 | 937,61K |
| 2026-09-18 | €2,58 | -1,71 % | €2,62 | €2,62 | €2,57 | 384,05K |
| 2026-09-17 | €2,63 | 0,00 % | €2,62 | €2,66 | €2,62 | 231,58K |
| 2026-09-16 | €2,63 | -2,23 % | €2,67 | €2,69 | €2,62 | 346,74K |
| 2026-09-15 | €2,68 | +0,19 % | €2,67 | €2,69 | €2,62 | 505,87K |
| 2026-09-14 | €2,68 | -2,90 % | €2,75 | €2,80 | €2,64 | 849,14K |
| 2026-09-11 | €2,76 | -2,30 % | €2,85 | €2,85 | €2,76 | 395,00K |
| 2026-09-10 | €2,83 | -0,88 % | €2,89 | €2,89 | €2,79 | 412,65K |
| 2026-09-09 | €2,85 | -1,72 % | €2,86 | €2,91 | €2,84 | 163,80K |
| 2026-09-08 | €2,90 | +0,52 % | €2,91 | €2,91 | €2,86 | 181,81K |
| 2026-09-07 | €2,88 | +2,12 % | €2,83 | €2,89 | €2,82 | 120,55K |
| 2026-09-04 | €2,83 | +0,18 % | €2,82 | €2,85 | €2,81 | 128,42K |
| 2026-09-03 | €2,82 | -0,53 % | €2,86 | €2,87 | €2,82 | 177,10K |
| 2026-09-02 | €2,84 | +0,18 % | €2,83 | €2,88 | €2,80 | 181,56K |
| 2026-09-01 | €2,83 | -0,35 % | €2,82 | €2,86 | €2,81 | 196,79K |
| 2026-08-31 | €2,84 | -1,90 % | €2,90 | €2,91 | €2,83 | 317,57K |
| 2026-08-28 | €2,89 | -1,19 % | €2,95 | €2,97 | €2,88 | 328,22K |
| 2026-08-27 | €2,93 | 0,00 % | €2,95 | €2,95 | €2,91 | 194,90K |
| 2026-08-26 | €2,93 | -0,34 % | €2,94 | €2,97 | €2,93 | 90,02K |
| 2026-08-25 | €2,94 | -1,51 % | €3,00 | €3,00 | €2,94 | 252,87K |
| 2026-08-24 | €2,98 | +0,51 % | €2,97 | €3,02 | €2,96 | 144,86K |
| 2026-08-21 | €2,97 | +1,37 % | €2,98 | €2,99 | €2,94 | 179,12K |
| 2026-08-20 | €2,93 | -1,01 % | €2,96 | €2,98 | €2,90 | 245,10K |
| 2026-08-19 | €2,96 | -1,50 % | €3,00 | €3,01 | €2,94 | 277,58K |
| 2026-08-18 | €3,01 | -1,31 % | €3,05 | €3,06 | €3,00 | 220,77K |
| 2026-08-17 | €3,05 | -1,30 % | €3,12 | €3,12 | €3,04 | 147,12K |
| 2026-08-14 | €3,09 | -0,96 % | €3,12 | €3,13 | €3,08 | 173,21K |
| 2026-08-13 | €3,12 | +1,14 % | €3,11 | €3,14 | €3,08 | 124,48K |
| 2026-08-12 | €3,08 | +1,15 % | €3,07 | €3,12 | €3,05 | 184,99K |
| 2026-08-11 | €3,05 | +0,83 % | €3,02 | €3,07 | €3,02 | 86,93K |
| 2026-08-10 | €3,02 | +0,33 % | €3,04 | €3,07 | €3,01 | 192,78K |
| 2026-08-07 | €3,01 | -0,99 % | €3,01 | €3,05 | €3,01 | 218,68K |
| 2026-08-06 | €3,04 | -0,16 % | €3,05 | €3,08 | €3,03 | 179,85K |
| 2026-08-05 | €3,05 | -1,30 % | €3,10 | €3,13 | €3,04 | 207,26K |
| 2026-08-04 | €3,09 | +0,16 % | €3,10 | €3,11 | €3,07 | 82,00K |
| 2026-08-03 | €3,08 | +1,48 % | €3,08 | €3,12 | €3,06 | 161,35K |
| 2026-07-31 | €3,04 | -0,33 % | €3,04 | €3,13 | €3,04 | 172,44K |
| 2026-07-30 | €3,05 | +0,66 % | €3,05 | €3,09 | €3,00 | 263,26K |
| 2026-07-29 | €3,03 | -2,42 % | €3,11 | €3,11 | €3,03 | 182,72K |
| 2026-07-28 | €3,10 | -2,21 % | €3,18 | €3,18 | €3,09 | 217,88K |
| 2026-07-27 | €3,17 | +1,77 % | €3,12 | €3,22 | €3,12 | 285,79K |
| 2026-07-24 | €3,12 | -0,80 % | €3,15 | €3,27 | €3,10 | 584,18K |
| 2026-07-23 | €3,14 | -0,63 % | €3,16 | €3,16 | €3,10 | 140,45K |
| 2026-07-22 | €3,16 | +0,48 % | €3,13 | €3,18 | €3,11 | 137,90K |
| 2026-07-21 | €3,14 | +2,61 % | €3,10 | €3,15 | €3,05 | 133,34K |
| 2026-07-20 | €3,07 | -0,81 % | €3,06 | €3,13 | €3,06 | 202,27K |
| 2026-07-17 | €3,09 | -2,52 % | €3,14 | €3,15 | €3,08 | 277,83K |
| 2026-07-16 | €3,17 | +2,92 % | €3,08 | €3,19 | €3,07 | 339,61K |
| 2026-07-15 | €3,08 | -4,35 % | €3,21 | €3,22 | €3,04 | 563,37K |
| 2026-07-14 | €3,22 | -3,01 % | €3,32 | €3,35 | €3,21 | 293,77K |
| 2026-07-13 | €3,32 | 0,00 % | €3,32 | €3,36 | €3,31 | 344,27K |
| 2026-07-10 | €3,32 | -0,15 % | €3,34 | €3,39 | €3,32 | 270,49K |
| 2026-07-09 | €3,33 | +1,06 % | €3,34 | €3,35 | €3,30 | 117,49K |
| 2026-07-08 | €3,29 | -1,05 % | €3,37 | €3,37 | €3,28 | 168,47K |
| 2026-07-07 | €3,33 | -0,15 % | €3,38 | €3,38 | €3,32 | 174,39K |
| 2026-07-06 | €3,33 | -2,63 % | €3,46 | €3,46 | €3,33 | 246,09K |
| 2026-07-03 | €3,42 | 0,00 % | €3,42 | €3,46 | €3,41 | 402,65K |
| 2026-07-02 | €3,42 | +0,88 % | €3,39 | €3,43 | €3,38 | 265,59K |
| 2026-07-01 | €3,39 | +1,19 % | €3,34 | €3,39 | €3,33 | 192,00K |
| 2026-06-30 | €3,35 | +1,21 % | €3,34 | €3,44 | €3,33 | 272,64K |
| 2026-06-29 | €3,31 | +0,15 % | €3,33 | €3,36 | €3,31 | 179,10K |
| 2026-06-26 | €3,31 | +0,46 % | €3,33 | €3,33 | €3,28 | 132,71K |
| 2026-06-25 | €3,29 | -0,45 % | €3,33 | €3,33 | €3,28 | 110,13K |
| 2026-06-24 | €3,31 | +2,16 % | €3,21 | €3,33 | €3,21 | 182,12K |
| 2026-06-23 | €3,23 | -1,67 % | €3,27 | €3,30 | €3,21 | 339,83K |
| 2026-06-22 | €3,29 | -0,60 % | €3,34 | €3,34 | €3,29 | 98,43K |
| 2026-06-19 | €3,31 | +0,91 % | €3,27 | €3,34 | €3,27 | 184,32K |
| 2026-06-18 | €3,28 | -1,35 % | €3,32 | €3,33 | €3,26 | 1,14M |
| 2026-06-17 | €3,33 | +1,84 % | €3,26 | €3,33 | €3,22 | 243,98K |
| 2026-06-16 | €3,27 | -1,21 % | €3,31 | €3,33 | €3,26 | 271,07K |
| 2026-06-15 | €3,31 | +0,46 % | €3,37 | €3,45 | €3,30 | 669,85K |
| 2026-06-12 | €3,29 | +2,49 % | €3,20 | €3,32 | €3,18 | 348,89K |
| 2026-06-11 | €3,21 | 0,00 % | €3,18 | €3,24 | €3,15 | 1,53M |
| 2026-06-10 | €3,21 | +0,31 % | €3,25 | €3,25 | €3,18 | 353,61K |
| 2026-06-09 | €3,20 | -0,16 % | €3,17 | €3,26 | €3,17 | 500,58K |
| 2026-06-08 | €3,20 | +0,31 % | €3,16 | €3,26 | €3,16 | 253,71K |
| 2026-06-05 | €3,19 | -1,08 % | €3,23 | €3,23 | €3,14 | 314,71K |
| 2026-06-04 | €3,23 | +1,25 % | €3,18 | €3,23 | €3,15 | 355,63K |
| 2026-06-03 | €3,19 | 0,00 % | €3,19 | €3,21 | €3,15 | 310,15K |
| 2026-06-02 | €3,19 | +2,08 % | €3,13 | €3,21 | €3,13 | 332,29K |
| 2026-06-01 | €3,13 | +0,81 % | €3,11 | €3,15 | €3,06 | 479,81K |
| 2026-05-29 | €3,10 | +5,44 % | €2,95 | €3,11 | €2,94 | 1,36M |
| 2026-05-28 | €2,94 | -0,84 % | €2,97 | €2,98 | €2,92 | 340,30K |