98,750€
1,80%
Echtzeit-Aktienkurs Financiere de Tubize S.A.
Bid:
Ask:
Aktienkurse zur Financiere de Tubize S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 97,00 | 98,80 | 97,00 | 98,70 | 1,75% | 23.100,00 |
| 30.05.2024 | 97,80 | 98,00 | 96,30 | 97,00 | -1,22% | 11.061,00 |
| 29.05.2024 | 98,00 | 98,90 | 97,20 | 98,20 | -0,20% | 11.002,00 |
| 28.05.2024 | 98,60 | 99,30 | 97,80 | 98,40 | -0,51% | 12.128,00 |
| 27.05.2024 | 99,90 | 100,00 | 98,60 | 98,90 | -0,90% | 5.624,00 |
| 24.05.2024 | 100,00 | 100,40 | 99,00 | 99,80 | -1,19% | 11.297,00 |
| 23.05.2024 | 98,00 | 101,00 | 97,80 | 101,00 | 3,27% | 38.716,00 |
| 22.05.2024 | 98,20 | 98,70 | 97,70 | 97,80 | -0,61% | 12.471,00 |
| 21.05.2024 | 97,40 | 98,70 | 96,00 | 98,40 | 0,72% | 29.172,00 |
| 20.05.2024 | 96,70 | 98,00 | 96,70 | 97,70 | 0,72% | 13.600,00 |
| 17.05.2024 | 95,80 | 97,00 | 95,40 | 97,00 | 1,15% | 13.675,00 |
| 16.05.2024 | 96,00 | 96,60 | 95,00 | 95,90 | -0,10% | 13.547,00 |
| 15.05.2024 | 95,00 | 96,30 | 94,50 | 96,00 | 1,37% | 12.711,00 |
| 14.05.2024 | 95,80 | 96,10 | 94,20 | 94,70 | -1,04% | 11.261,00 |
| 13.05.2024 | 95,70 | 95,90 | 94,90 | 95,70 | -0,10% | 13.057,00 |
| 10.05.2024 | 94,00 | 95,80 | 93,70 | 95,80 | 2,02% | 7.133,00 |
| 09.05.2024 | 94,60 | 94,70 | 93,40 | 93,90 | -0,95% | 4.518,00 |
| 08.05.2024 | 95,00 | 95,60 | 94,60 | 94,80 | 0,00% | 11.856,00 |
| 07.05.2024 | 94,20 | 95,00 | 94,20 | 94,80 | 0,64% | 6.979,00 |
| 06.05.2024 | 95,40 | 96,50 | 94,20 | 94,20 | -1,26% | 11.646,00 |
| 03.05.2024 | 95,30 | 96,90 | 95,20 | 95,40 | 0,21% | 17.252,00 |
| 02.05.2024 | 97,10 | 97,10 | 93,20 | 95,20 | -2,06% | 30.418,00 |
| 30.04.2024 | 95,80 | 97,40 | 94,60 | 97,20 | 0,83% | 28.979,00 |
| 29.04.2024 | 94,70 | 96,50 | 93,40 | 96,40 | 1,90% | 54.885,00 |
| 26.04.2024 | 93,00 | 94,80 | 91,60 | 94,60 | 1,83% | 49.622,00 |
| 25.04.2024 | 91,20 | 93,00 | 90,90 | 92,90 | 1,75% | 24.624,00 |
| 24.04.2024 | 92,50 | 92,50 | 90,90 | 91,30 | -1,30% | 16.614,00 |
| 23.04.2024 | 92,60 | 93,00 | 92,30 | 92,50 | 0,11% | 5.046,00 |
| 22.04.2024 | 91,90 | 93,00 | 91,90 | 92,40 | 0,54% | 43.161,00 |
| 19.04.2024 | 91,10 | 92,20 | 91,00 | 91,90 | 0,11% | 6.545,00 |
| 18.04.2024 | 92,40 | 92,40 | 91,10 | 91,80 | -0,65% | 12.329,00 |
| 17.04.2024 | 92,00 | 93,00 | 91,40 | 92,40 | 0,11% | 8.226,00 |
| 16.04.2024 | 91,40 | 92,80 | 91,00 | 92,30 | -0,11% | 10.435,00 |
| 15.04.2024 | 93,40 | 93,40 | 91,80 | 92,40 | -1,18% | 20.119,00 |
| 12.04.2024 | 92,30 | 94,00 | 92,10 | 93,50 | 1,63% | 75.377,00 |
| 11.04.2024 | 91,50 | 92,70 | 91,20 | 92,00 | 1,10% | 17.897,00 |
| 10.04.2024 | 91,40 | 92,00 | 90,20 | 91,00 | -0,11% | 14.596,00 |
| 09.04.2024 | 92,50 | 92,60 | 91,10 | 91,10 | -2,04% | 14.357,00 |
| 08.04.2024 | 91,40 | 93,20 | 89,60 | 93,00 | 1,53% | 74.319,00 |
| 05.04.2024 | 90,40 | 92,80 | 90,00 | 91,60 | 0,11% | 94.780,00 |
| 04.04.2024 | 89,70 | 92,20 | 89,70 | 91,50 | 1,89% | 20.079,00 |
| 03.04.2024 | 89,70 | 90,00 | 88,30 | 89,80 | 0,00% | 11.897,00 |
| 02.04.2024 | 89,60 | 90,50 | 89,10 | 89,80 | -0,11% | 10.272,00 |
| 28.03.2024 | 90,20 | 90,70 | 89,60 | 89,90 | -0,44% | 9.692,00 |
| 27.03.2024 | 91,00 | 91,00 | 89,90 | 90,30 | -0,44% | 7.803,00 |
| 26.03.2024 | 92,40 | 92,70 | 90,20 | 90,70 | -1,63% | 16.260,00 |
| 25.03.2024 | 93,50 | 93,90 | 92,20 | 92,20 | -1,28% | 24.899,00 |
| 22.03.2024 | 91,70 | 93,40 | 91,30 | 93,40 | 1,97% | 27.617,00 |
| 21.03.2024 | 88,70 | 91,80 | 88,40 | 91,60 | 3,27% | 34.728,00 |
| 20.03.2024 | 89,70 | 89,80 | 88,70 | 88,70 | -1,11% | 17.242,00 |
| 19.03.2024 | 87,20 | 89,70 | 87,00 | 89,70 | 2,87% | 37.913,00 |
| 18.03.2024 | 85,00 | 87,20 | 84,40 | 87,20 | 4,56% | 26.102,00 |
| 15.03.2024 | 85,60 | 85,60 | 83,40 | 83,40 | -2,46% | 4.853,00 |
| 14.03.2024 | 85,00 | 85,90 | 84,70 | 85,50 | 0,83% | 9.737,00 |
| 13.03.2024 | 85,40 | 85,90 | 84,80 | 84,80 | -0,93% | 16.683,00 |
| 12.03.2024 | 86,70 | 87,00 | 85,40 | 85,60 | -0,47% | 16.108,00 |
| 11.03.2024 | 88,50 | 88,50 | 85,80 | 86,00 | -2,71% | 27.019,00 |
| 08.03.2024 | 88,00 | 88,60 | 87,60 | 88,40 | 0,57% | 14.785,00 |
| 07.03.2024 | 84,50 | 87,90 | 84,50 | 87,90 | 3,29% | 36.347,00 |
| 06.03.2024 | 83,20 | 85,70 | 82,80 | 85,10 | 1,79% | 26.665,00 |
| 05.03.2024 | 85,90 | 86,50 | 83,60 | 83,60 | -2,79% | 13.079,00 |
| 04.03.2024 | 87,00 | 88,00 | 84,70 | 86,00 | -0,92% | 41.448,00 |
| 01.03.2024 | 83,90 | 87,00 | 83,60 | 86,80 | 3,58% | 24.387,00 |
| 29.02.2024 | 83,40 | 84,90 | 81,90 | 83,80 | 0,24% | 25.727,00 |
| 28.02.2024 | 79,30 | 84,00 | 78,50 | 83,60 | 5,69% | 44.606,00 |
| 27.02.2024 | 79,50 | 79,50 | 78,00 | 79,10 | -0,75% | 13.703,00 |
| 26.02.2024 | 78,80 | 80,00 | 78,80 | 79,70 | 0,50% | 15.830,00 |
| 23.02.2024 | 78,30 | 79,70 | 78,30 | 79,30 | 0,63% | 14.505,00 |
| 22.02.2024 | 78,20 | 79,10 | 78,20 | 78,80 | 0,51% | 8.512,00 |
| 21.02.2024 | 78,80 | 79,00 | 77,80 | 78,40 | -0,51% | 12.352,00 |
| 20.02.2024 | 78,30 | 79,40 | 78,00 | 78,80 | 0,38% | 10.942,00 |
| 19.02.2024 | 78,10 | 79,00 | 78,10 | 78,50 | -0,63% | 14.398,00 |
| 16.02.2024 | 78,80 | 79,40 | 78,70 | 79,00 | 0,25% | 10.718,00 |
| 15.02.2024 | 78,50 | 78,90 | 77,80 | 78,80 | 0,64% | 11.330,00 |
| 14.02.2024 | 78,00 | 78,80 | 77,50 | 78,30 | 1,16% | 10.047,00 |
| 13.02.2024 | 79,20 | 79,40 | 77,10 | 77,40 | -2,52% | 10.199,00 |
| 12.02.2024 | 79,70 | 79,90 | 78,60 | 79,40 | -0,38% | 22.865,00 |
| 09.02.2024 | 76,90 | 79,80 | 76,90 | 79,70 | 3,91% | 21.379,00 |
| 08.02.2024 | 76,20 | 77,10 | 76,20 | 76,70 | 0,66% | 9.281,00 |
| 07.02.2024 | 75,20 | 77,00 | 75,00 | 76,20 | 1,74% | 11.200,00 |
| 06.02.2024 | 75,00 | 75,60 | 74,50 | 74,90 | 0,27% | 4.385,00 |
| 05.02.2024 | 74,90 | 75,60 | 74,50 | 74,70 | 0,13% | 1.966,00 |
| 02.02.2024 | 76,20 | 76,40 | 74,60 | 74,60 | -0,93% | 7.827,00 |
| 01.02.2024 | 76,50 | 76,60 | 75,20 | 75,30 | -2,33% | 6.829,00 |
| 31.01.2024 | 75,40 | 77,10 | 75,40 | 77,10 | 1,98% | 12.417,00 |
| 30.01.2024 | 75,20 | 75,90 | 75,20 | 75,60 | 0,67% | 2.617,00 |
| 29.01.2024 | 76,30 | 76,30 | 75,10 | 75,10 | -1,18% | 5.652,00 |
| 26.01.2024 | 75,00 | 76,30 | 75,00 | 76,00 | 1,33% | 5.040,00 |
| 25.01.2024 | 75,40 | 76,60 | 75,00 | 75,00 | -1,06% | 5.903,00 |
| 24.01.2024 | 75,20 | 76,10 | 74,60 | 75,80 | 1,07% | 8.019,00 |
| 23.01.2024 | 74,00 | 75,20 | 74,00 | 75,00 | 1,76% | 7.528,00 |
| 22.01.2024 | 73,10 | 74,40 | 73,00 | 73,70 | 1,80% | 10.472,00 |
| 19.01.2024 | 72,60 | 73,00 | 72,00 | 72,40 | -0,28% | 6.356,00 |
| 18.01.2024 | 74,10 | 74,10 | 72,60 | 72,60 | -1,36% | 3.762,00 |
| 17.01.2024 | 74,30 | 74,30 | 72,80 | 73,60 | -0,94% | 5.552,00 |
| 16.01.2024 | 75,00 | 75,00 | 73,90 | 74,30 | -1,07% | 2.631,00 |
| 15.01.2024 | 75,60 | 76,40 | 75,00 | 75,10 | -2,09% | 5.457,00 |
| 12.01.2024 | 74,30 | 76,70 | 74,30 | 76,70 | 3,23% | 12.922,00 |
| 11.01.2024 | 74,10 | 75,50 | 74,00 | 74,30 | 0,27% | 11.898,00 |
| 10.01.2024 | 74,50 | 74,70 | 73,60 | 74,10 | -0,54% | 5.281,00 |