TUI AG TUI1
XETR · Deutschland · Verbraucherdienstleistungen
€6,80-0,11 (-1,62 %)
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 | €6,80 | -1,62 % | €6,86 | €6,98 | €6,74 | 3,32M |
| 2026-09-30 | €6,91 | +0,99 % | €6,91 | €7,01 | €6,87 | 4,76M |
| 2026-09-29 | €6,84 | +3,38 % | €6,63 | €6,87 | €6,60 | 3,92M |
| 2026-09-28 | €6,62 | +0,24 % | €6,63 | €6,68 | €6,59 | 1,70M |
| 2026-09-25 | €6,60 | +2,80 % | €6,51 | €6,63 | €6,51 | 2,37M |
| 2026-09-24 | €6,42 | -2,01 % | €6,48 | €6,53 | €6,40 | 2,66M |
| 2026-09-23 | €6,55 | +0,34 % | €6,64 | €6,65 | €6,48 | 3,63M |
| 2026-09-22 | €6,53 | +0,06 % | €6,45 | €6,75 | €6,39 | 5,18M |
| 2026-09-21 | €6,53 | +1,56 % | €6,47 | €6,64 | €6,44 | 2,61M |
| 2026-09-18 | €6,43 | -2,81 % | €6,59 | €6,60 | €6,39 | 3,78M |
| 2026-09-17 | €6,61 | +0,82 % | €6,58 | €6,65 | €6,51 | 1,97M |
| 2026-09-16 | €6,56 | +1,02 % | €6,50 | €6,59 | €6,44 | 2,07M |
| 2026-09-15 | €6,49 | -2,40 % | €6,68 | €6,71 | €6,49 | 2,40M |
| 2026-09-14 | €6,65 | -0,78 % | €6,65 | €6,68 | €6,55 | 2,40M |
| 2026-09-11 | €6,71 | -0,50 % | €6,77 | €6,81 | €6,64 | 2,44M |
| 2026-09-10 | €6,74 | -1,29 % | €6,81 | €6,85 | €6,73 | 2,16M |
| 2026-09-09 | €6,83 | -0,90 % | €6,78 | €6,84 | €6,77 | 1,71M |
| 2026-09-08 | €6,89 | +0,67 % | €6,82 | €6,91 | €6,78 | 2,28M |
| 2026-09-07 | €6,84 | -0,49 % | €6,84 | €6,93 | €6,82 | 1,59M |
| 2026-09-04 | €6,88 | +0,88 % | €6,83 | €6,91 | €6,83 | 3,66M |
| 2026-09-03 | €6,82 | +0,24 % | €6,82 | €6,89 | €6,78 | 2,42M |
| 2026-09-02 | €6,80 | -1,45 % | €6,84 | €6,92 | €6,78 | 2,28M |
| 2026-09-01 | €6,90 | -1,88 % | €7,01 | €7,01 | €6,86 | 3,78M |
| 2026-08-31 | €7,03 | -2,52 % | €7,15 | €7,17 | €7,03 | 2,82M |
| 2026-08-28 | €7,22 | +0,31 % | €7,18 | €7,24 | €7,15 | 1,70M |
| 2026-08-27 | €7,19 | -1,10 % | €7,27 | €7,28 | €7,18 | 2,03M |
| 2026-08-26 | €7,27 | +2,68 % | €7,11 | €7,34 | €7,11 | 3,45M |
| 2026-08-25 | €7,08 | +0,54 % | €7,07 | €7,17 | €7,02 | 3,25M |
| 2026-08-24 | €7,05 | +1,82 % | €6,98 | €7,07 | €6,89 | 2,32M |
| 2026-08-21 | €6,92 | -0,12 % | €6,92 | €7,00 | €6,89 | 2,80M |
| 2026-08-20 | €6,93 | -1,42 % | €7,00 | €7,04 | €6,92 | 2,90M |
| 2026-08-19 | €7,03 | -0,23 % | €7,04 | €7,13 | €7,00 | 2,26M |
| 2026-08-18 | €7,04 | -1,59 % | €7,10 | €7,17 | €7,04 | 2,81M |
| 2026-08-17 | €7,16 | -0,47 % | €7,13 | €7,22 | €7,10 | 2,06M |
| 2026-08-14 | €7,19 | +0,31 % | €7,21 | €7,30 | €7,19 | 1,52M |
| 2026-08-13 | €7,17 | -1,57 % | €7,30 | €7,34 | €7,15 | 2,69M |
| 2026-08-12 | €7,28 | -1,09 % | €7,17 | €7,37 | €7,09 | 4,64M |
| 2026-08-11 | €7,36 | -1,87 % | €7,50 | €7,50 | €7,30 | 4,57M |
| 2026-08-10 | €7,50 | -2,65 % | €7,73 | €7,75 | €7,48 | 2,64M |
| 2026-08-07 | €7,71 | -0,44 % | €7,73 | €7,75 | €7,62 | 2,10M |
| 2026-08-06 | €7,74 | -0,79 % | €7,79 | €7,82 | €7,66 | 2,13M |
| 2026-08-05 | €7,80 | +1,04 % | €7,71 | €7,83 | €7,69 | 2,92M |
| 2026-08-04 | €7,72 | -0,39 % | €7,69 | €7,76 | €7,49 | 3,44M |
| 2026-08-03 | €7,75 | +3,22 % | €7,68 | €7,91 | €7,68 | 6,93M |
| 2026-07-31 | €7,51 | +0,97 % | €7,48 | €7,57 | €7,43 | 3,89M |
| 2026-07-30 | €7,44 | +1,58 % | €7,31 | €7,54 | €7,26 | 4,16M |
| 2026-07-29 | €7,32 | +0,36 % | €7,31 | €7,41 | €7,22 | 4,10M |
| 2026-07-28 | €7,30 | +1,45 % | €7,30 | €7,37 | €7,22 | 3,61M |
| 2026-07-27 | €7,19 | +3,96 % | €7,07 | €7,24 | €7,07 | 5,33M |
| 2026-07-24 | €6,92 | +3,87 % | €6,67 | €6,92 | €6,66 | 2,20M |
| 2026-07-23 | €6,66 | -2,49 % | €6,76 | €6,76 | €6,62 | 2,98M |
| 2026-07-22 | €6,83 | +0,41 % | €6,75 | €6,86 | €6,71 | 1,97M |
| 2026-07-21 | €6,80 | -1,73 % | €6,88 | €6,93 | €6,77 | 3,73M |
| 2026-07-20 | €6,92 | -1,62 % | €6,97 | €7,06 | €6,88 | 2,01M |
| 2026-07-17 | €7,04 | -0,93 % | €7,03 | €7,08 | €6,96 | 2,34M |
| 2026-07-16 | €7,10 | -0,39 % | €7,12 | €7,20 | €7,08 | 2,28M |
| 2026-07-15 | €7,13 | +1,22 % | €7,02 | €7,14 | €6,99 | 2,54M |
| 2026-07-14 | €7,05 | -0,42 % | €6,98 | €7,07 | €6,88 | 3,69M |
| 2026-07-13 | €7,08 | -1,09 % | €7,04 | €7,11 | €6,95 | 2,40M |
| 2026-07-10 | €7,15 | +1,05 % | €7,11 | €7,22 | €7,08 | 3,82M |
| 2026-07-09 | €7,08 | +0,51 % | €7,13 | €7,13 | €6,89 | 3,51M |
| 2026-07-08 | €7,04 | -2,00 % | €7,10 | €7,34 | €6,97 | 4,02M |
| 2026-07-07 | €7,19 | -0,86 % | €7,30 | €7,36 | €7,12 | 1,88M |
| 2026-07-06 | €7,25 | +0,30 % | €7,33 | €7,50 | €7,20 | 3,16M |
| 2026-07-03 | €7,23 | -0,03 % | €7,21 | €7,26 | €7,15 | 1,52M |
| 2026-07-02 | €7,23 | +0,92 % | €7,18 | €7,27 | €7,13 | 2,06M |
| 2026-07-01 | €7,16 | -1,05 % | €7,25 | €7,26 | €7,05 | 3,55M |
| 2026-06-30 | €7,24 | -0,66 % | €7,28 | €7,33 | €7,17 | 2,16M |
| 2026-06-29 | €7,29 | -1,38 % | €7,40 | €7,40 | €7,27 | 2,19M |
| 2026-06-26 | €7,39 | -0,03 % | €7,70 | €7,70 | €7,31 | 3,78M |
| 2026-06-25 | €7,39 | 0,00 % | €7,39 | €7,39 | €7,39 | 0 |
| 2026-06-24 | €7,39 | +2,30 % | €7,20 | €7,39 | €7,10 | 3,98M |
| 2026-06-23 | €7,23 | +0,22 % | €7,12 | €7,28 | €7,08 | 2,63M |
| 2026-06-22 | €7,21 | +0,73 % | €7,15 | €7,25 | €7,11 | 2,31M |
| 2026-06-19 | €7,16 | -2,72 % | €7,30 | €7,32 | €7,07 | 4,64M |
| 2026-06-18 | €7,36 | +1,15 % | €7,27 | €7,39 | €7,22 | 3,08M |
| 2026-06-17 | €7,27 | -0,79 % | €7,33 | €7,41 | €7,16 | 3,06M |
| 2026-06-16 | €7,33 | +0,11 % | €7,38 | €7,40 | €7,25 | 3,16M |
| 2026-06-15 | €7,32 | +3,45 % | €7,38 | €7,74 | €7,32 | 9,02M |
| 2026-06-12 | €7,08 | +8,69 % | €6,80 | €7,11 | €6,79 | 9,98M |
| 2026-06-11 | €6,51 | -0,03 % | €6,48 | €6,55 | €6,41 | 5,01M |
| 2026-06-10 | €6,52 | -1,45 % | €6,68 | €6,71 | €6,51 | 3,44M |
| 2026-06-09 | €6,61 | -1,69 % | €6,75 | €6,84 | €6,60 | 3,25M |
| 2026-06-08 | €6,73 | -1,72 % | €6,74 | €6,83 | €6,68 | 2,24M |
| 2026-06-05 | €6,84 | -0,61 % | €6,87 | €6,98 | €6,84 | 2,63M |
| 2026-06-04 | €6,89 | +0,79 % | €6,85 | €7,01 | €6,82 | 2,81M |
| 2026-06-03 | €6,83 | -0,23 % | €6,78 | €6,88 | €6,73 | 3,31M |
| 2026-06-02 | €6,85 | +0,53 % | €6,92 | €7,01 | €6,83 | 2,71M |
| 2026-06-01 | €6,81 | -3,65 % | €7,05 | €7,12 | €6,79 | 5,08M |
| 2026-05-29 | €7,07 | +2,76 % | €6,99 | €7,22 | €6,96 | 6,13M |