Perdagangan TUI TUI1

7.52 2.31%
Jual
7.52 Beli
7.57

TUI diagram langsung

Created with Highcharts 10.2.118. Nov19. Nov09:0010:0011:0012:0013:0014:0015:0016:0077.17.27.37.47.57.6
5m 15m 30m 1h 4h 1d 1w

Dasar-dasar Instrumen

Weekly Search
Weekly
Daily
Tanggal Tutup Ubah Ubah (%) Buka Tinggi Rendah
17 Nov 2025 7.52 -0.2 -2.47% 7.71 7.71 7.11
10 Nov 2025 7.75 0.55 7.78% 7.19 7.93 7.09
3 Nov 2025 7.05 -0.3 -3.96% 7.34 7.45 6.91
27 Okt 2025 7.37 -0.04 -0.41% 7.4 7.5 7.26
20 Okt 2025 7.41 0.02 0.27% 7.39 7.62 7.3
13 Okt 2025 7.39 -0.21 -2.64% 7.59 7.82 7.21
6 Okt 2025 7.56 -0.06 -0.66% 7.61 7.93 7.54
29 Sep 2025 7.72 -0.07 -0.78% 7.78 7.98 7.53
22 Sep 2025 7.81 -0.07 -0.77% 7.87 8.2 7.78
15 Sep 2025 7.95 -0.13 -1.49% 8.07 8.3 7.74
8 Sep 2025 8.03 -0.09 -1.11% 8.12 8.33 7.97
1 Sep 2025 8.11 -0.67 -7.53% 8.77 8.79 7.8
25 Agu 2025 8.71 -0.37 -4.08% 9.08 9.22 8.56
18 Agu 2025 9.08 -0.14 -1.42% 9.21 9.23 8.76
11 Agu 2025 9.24 1.4 17.85% 7.84 9.26 6.8
4 Agu 2025 7.78 0.08 1.03% 7.7 8.03 7.64
28 Jul 2025 7.69 -0.49 -6% 8.18 8.19 7.6
21 Jul 2025 8.01 0.02 0.37% 7.98 8.03 7.71
14 Jul 2025 7.72 0.14 1.98% 7.57 7.89 7.31
7 Jul 2025 7.69 0.23 3.08% 7.46 7.85 7.46
30 Jun 2025 7.48 0.23 3.17% 7.25 7.78 7.24
23 Jun 2025 7.25 0.79 12.4% 6.45 7.27 6.27
16 Jun 2025 6.57 0.23 3.62% 6.34 6.64 6.16
9 Jun 2025 6.32 -0.9 -12.47% 7.22 7.38 6.21
2 Jun 2025 7.16 -0.13 -1.79% 7.29 7.59 7.12
26 Mei 2025 7.33 0.36 5.16% 6.97 7.62 6.97
19 Mei 2025 6.88 0.12 1.77% 6.76 7.14 6.72
12 Mei 2025 6.78 -0.56 -7.63% 7.34 7.65 6.53
5 Mei 2025 7.21 0.2 2.85% 7.01 7.27 6.68
28 Apr 2025 6.89 0.09 1.47% 6.79 7.02 6.62
21 Apr 2025 6.71 0.54 8.75% 6.17 6.79 6.14
14 Apr 2025 6.27 0.15 2.61% 6.11 6.32 6.08
7 Apr 2025 6.04 0.57 10.42% 5.47 6.53 5.32
31 Mar 2025 5.84 -0.46 -7.31% 6.3 6.57 5.54
24 Mar 2025 6.59 -0.74 -9.98% 7.32 7.48 6.57
17 Mar 2025 7.28 0.45 6.58% 6.83 7.51 6.76
10 Mar 2025 6.73 -0.55 -7.56% 7.28 7.28 6.56
3 Mar 2025 7.17 0.2 3.01% 6.96 7.48 6.63
24 Feb 2025 6.97 0.38 5.92% 6.58 7.17 6.5
17 Feb 2025 6.56 -0.56 -7.74% 7.11 7.22 6.49
10 Feb 2025 7.12 -1.31 -15.54% 8.43 8.48 7.03
3 Feb 2025 8.42 0.58 7.39% 7.84 8.49 7.76
27 Jan 2025 8.21 0.3 3.79% 7.91 8.31 7.72
20 Jan 2025 7.93 0.33 4.47% 7.59 8.16 7.51
13 Jan 2025 7.58 0.03 0.39% 7.55 7.72 7.42
6 Jan 2025 7.66 -0.45 -5.55% 8.11 8.22 7.55
30 Des 2024 8.1 -0.22 -2.53% 8.31 8.38 8.05
23 Des 2024 8.31 -0.16 -1.78% 8.46 8.66 8.25
16 Des 2024 8.44 -0.08 -0.83% 8.51 8.65 8.08
9 Des 2024 8.54 0.04 0.58% 8.49 8.85 7.7
2 Des 2024 8.42 1 13.63% 7.41 8.5 7.27
25 Nov 2024 7.5 0 0.13% 7.49 7.69 7.33
18 Nov 2024 7.41 -0.3 -3.9% 7.71 7.71 7.21
11 Nov 2024 7.72 -0.24 -2.9% 7.95 7.96 7.45
4 Nov 2024 7.83 0.2 2.62% 7.63 8.02 7.53
28 Okt 2024 7.61 -0.26 -3.31% 7.87 7.94 7.25
21 Okt 2024 7.67 0.33 4.49% 7.34 7.86 7.3
14 Okt 2024 7.34 0.54 7.94% 6.8 7.35 6.71
7 Okt 2024 6.83 0.19 2.86% 6.64 6.88 6.46
30 Sep 2024 6.52 -0.44 -6.19% 6.95 6.95 6.28
23 Sep 2024 6.98 0.45 6.89% 6.53 7.1 6.46
16 Sep 2024 6.54 0.65 11.03% 5.89 6.71 5.82
9 Sep 2024 5.91 0.08 1.37% 5.83 5.94 5.72
2 Sep 2024 5.75 -0.17 -2.88% 5.92 5.96 5.65
26 Agu 2024 5.93 0.12 2.06% 5.81 6.26 5.78
19 Agu 2024 5.81 0.04 0.69% 5.77 5.9 5.66
12 Agu 2024 5.77 0.37 7.05% 5.39 5.8 5.32
5 Agu 2024 5.34 0.2 4.09% 5.13 5.49 5.01
29 Jul 2024 5.54 -0.52 -8.59% 6.06 6.17 5.45
22 Jul 2024 6.07 -0.32 -5.01% 6.39 6.44 5.76
15 Jul 2024 6.52 -0.13 -1.81% 6.64 7.21 6.39
8 Jul 2024 6.68 0.14 2.29% 6.53 6.74 6.5
1 Jul 2024 6.47 -0.23 -3.29% 6.69 6.72 6.31
24 Jun 2024 6.58 -0.17 -2.52% 6.75 6.95 6.52
17 Jun 2024 6.74 -0.05 -0.59% 6.78 7.08 6.45
10 Jun 2024 6.75 -0.16 -2.18% 6.9 7.26 6.72
3 Jun 2024 7 0.62 9.71% 6.38 7.43 6.35
27 Mei 2024 6.35 -0.08 -1.1% 6.42 6.75 6.24
20 Mei 2024 6.44 -0.05 -0.78% 6.49 6.54 6.18
13 Mei 2024 6.52 -0.22 -3.13% 6.73 7.18 6.38
6 Mei 2024 6.71 0.07 1.05% 6.64 6.84 6.56
29 Apr 2024 6.61 -0.13 -1.93% 6.74 6.82 6.53
22 Apr 2024 6.73 -0.08 -1.18% 6.81 6.97 6.56
15 Apr 2024 6.68 -0.56 -7.61% 7.23 7.46 6.52
8 Apr 2024 7.31 -0.38 -4.82% 7.68 7.99 7.19
1 Apr 2024 7.59 -0.03 -0.27% 7.61 7.76 7.27
25 Mar 2024 7.62 0.79 11.73% 6.82 7.7 6.76
18 Mar 2024 6.85 0.25 3.78% 6.6 6.95 6.44
11 Mar 2024 6.62 -0.04 -0.46% 6.65 6.8 6.53
4 Mar 2024 6.68 0.3 4.86% 6.37 6.88 6
26 Feb 2024 6.38 -0.14 -2.15% 6.52 6.67 6.3
19 Feb 2024 6.62 0.16 2.47% 6.46 6.98 6.37
12 Feb 2024 6.49 0.03 0.46% 6.46 7.31 6.18
5 Feb 2024 6.44 0.33 5.4% 6.11 6.55 6.03
29 Jan 2024 6.13 -0.49 -7.27% 6.61 6.61 6.11
22 Jan 2024 6.64 0.26 4.23% 6.37 6.75 6.29
15 Jan 2024 6.32 -0.09 -1.26% 6.4 6.51 5.94
8 Jan 2024 6.44 -0.36 -5.3% 6.8 6.89 6.4
1 Jan 2024 6.79 -0.31 -4.37% 7.1 7.26 6.56
25 Des 2023 7.04 -0.04 -0.43% 7.07 7.18 7.01
18 Des 2023 7.1 0.17 2.6% 6.92 7.14 6.91
11 Des 2023 7.04 -0.21 -2.9% 7.25 7.31 6.89
4 Des 2023 7.26 1.59 28.26% 5.66 7.28 5.66
27 Nov 2023 5.65 0.05 0.89% 5.6 5.75 5.41
20 Nov 2023 5.66 -0.09 -1.57% 5.75 5.93 5.51
13 Nov 2023 5.66 0.61 12.07% 5.05 5.67 5.05
6 Nov 2023 5.04 -0.17 -3.08% 5.2 5.24 4.95
30 Okt 2023 5.11 0.41 8.72% 4.7 5.25 4.65
23 Okt 2023 4.71 0.01 0.42% 4.69 4.86 4.35
16 Okt 2023 4.71 -0.1 -2.08% 4.81 5.17 4.71
9 Okt 2023 4.83 -0.09 -1.63% 4.91 5.12 4.69
2 Okt 2023 5.07 -0.11 -2.13% 5.18 5.32 4.78
25 Sep 2023 5.2 -0.23 -4.24% 5.43 5.45 4.87
18 Sep 2023 5.53 0.02 0.36% 5.51 5.76 5.38
11 Sep 2023 5.58 0.11 2.01% 5.47 5.68 5.38
4 Sep 2023 5.39 0.08 1.69% 5.3 5.54 5.24
28 Agu 2023 5.26 -0.23 -4.02% 5.48 5.64 5.2
21 Agu 2023 5.43 -0.61 -9.96% 6.03 6.27 5.4
14 Agu 2023 6.08 -0.5 -7.46% 6.57 6.75 5.93
7 Agu 2023 6.61 -0.31 -4.48% 6.92 7.06 6.35
31 Jul 2023 6.93 -0.07 -0.86% 6.99 7.39 6.58
24 Jul 2023 6.98 0.05 0.72% 6.93 7.01 6.69
17 Jul 2023 7.02 0.21 3.23% 6.8 7.11 6.68
10 Jul 2023 6.85 0.22 3.47% 6.62 7.07 6.55
3 Jul 2023 6.63 0.13 2.15% 6.49 7.12 6.45
26 Jun 2023 6.49 0.18 2.85% 6.31 6.66 6.04
19 Jun 2023 6.38 -0.54 -7.81% 6.92 6.95 6.28
12 Jun 2023 6.99 0.5 7.7% 6.49 7.09 6.47
5 Jun 2023 6.43 0.26 4.38% 6.16 6.47 6.11
29 Mei 2023 6.08 0 0% 6.08 6.15 5.84
22 Mei 2023 6.07 0.02 0.33% 6.05 6.3 5.9
15 Mei 2023 6.07 0.29 5.01% 5.78 6.26 5.78
8 Mei 2023 5.84 -0.29 -4.58% 6.12 6.48 5.8
1 Mei 2023 6.04 0.2 3.42% 5.84 6.04 5.6
24 Apr 2023 5.75 0.07 1.23% 5.68 6.1 5.61
17 Apr 2023 5.74 -0.59 -9.18% 6.32 6.46 5.71
10 Apr 2023 6.34 -0.72 -10.2% 7.06 7.14 6.14
3 Apr 2023 6.94 -0.07 -1% 7.01 7.15 6.13
27 Mar 2023 7.03 -8.49 -54.71% 15.52 16.11 6.74
20 Mar 2023 15.55 -0.13 -0.83% 15.68 16.59 14.27
13 Mar 2023 15.87 -1.56 -8.9% 17.42 17.66 15.53
6 Mar 2023 17.44 -0.1 -0.58% 17.54 18.84 17.29
27 Feb 2023 17.75 0.75 4.41% 17 18.49 16.92
20 Feb 2023 18.5 -1 -5.13% 19.5 20 18.2
13 Feb 2023 19.6 -0.2 -1.02% 19.8 20.29 19.09
6 Feb 2023 20 0 0% 20 21 19.5
30 Jan 2023 20.29 0.19 0.99% 20.09 20.39 19
23 Jan 2023 20.29 -0.82 -3.84% 21.1 21.5 19.8
16 Jan 2023 21 1.3 6.59% 19.7 22.1 19.39
9 Jan 2023 19.39 2.59 15.41% 16.8 19.7 16.5
2 Jan 2023 16.7 1.39 9.15% 15.3 16.89 15.2
26 Des 2022 15.2 -0.41 -2.57% 15.6 15.6 15
19 Des 2022 15.2 -0.41 -2.57% 15.6 16 15.1
12 Des 2022 15.5 -1.2 -7.19% 16.7 17.6 15.1
5 Des 2022 16.89 0 0% 16.89 17.2 16.1
28 Nov 2022 16.89 -0.22 -1.23% 17.1 17.39 16.5
21 Nov 2022 1.72 0.09 5.52% 1.63 1.75 1.58
14 Nov 2022 1.63 -0.14 -7.39% 1.76 1.8 1.62
7 Nov 2022 17.7 2.19 14.19% 15.5 17.7 15.5
31 Okt 2022 15.8 1.1 7.48% 14.7 16 13.89
24 Okt 2022 14.6 0.29 2.09% 14.3 15.2 14.2
17 Okt 2022 14.3 0.5 3.62% 13.8 14.6 13.7
10 Okt 2022 13.6 1.09 8.79% 12.5 13.8 12.1
3 Okt 2022 12.6 0.5 4.13% 12.1 13.4 11.6
26 Sep 2022 12.2 -2.31 -15.87% 14.5 15.5 12.1
19 Sep 2022 14.8 -0.8 -5.13% 15.6 16.29 14.7
12 Sep 2022 15.7 -0.41 -2.49% 16.1 16.7 15
5 Sep 2022 16 1.6 11.18% 14.39 16 14.2
29 Agu 2022 15 0.3 2.04% 14.7 15.6 14.3
22 Agu 2022 15 -0.91 -5.67% 15.9 16.1 14.9
15 Agu 2022 16.1 -2.1 -11.54% 18.2 18.7 16
8 Agu 2022 18.2 0.59 3.4% 17.6 18.3 16.2
1 Agu 2022 17.2 1.39 8.86% 15.8 17.6 15.2
25 Jul 2022 15.8 0.1 0.63% 15.7 16.1 14.8
18 Jul 2022 15.7 0.59 3.97% 15.1 16.29 15.1
11 Jul 2022 15.1 -0.6 -3.83% 15.7 16 14.2
4 Jul 2022 16 0 0% 16 16.2 14.5
27 Jun 2022 15.8 -1.4 -8.14% 17.2 17.8 15.1
20 Jun 2022 17 -1.11 -6.08% 18.1 19.39 16.89
13 Jun 2022 17.8 -1.7 -8.72% 19.5 19.7 16.7
6 Jun 2022 20.09 -1.91 -8.69% 22 22.5 20
30 Mei 2022 21.9 -0.31 -1.36% 22.2 23.4 21.7
23 Mei 2022 21.9 -2.41 -9.88% 24.3 24.3 21.2
16 Mei 2022 24 -3.61 -13.05% 27.6 28.79 23.5
9 Mei 2022 27.6 1.6 6.15% 26 27.7 25
2 Mei 2022 26.29 -0.92 -3.35% 27.2 28.4 25.7
25 Apr 2022 27.3 0 0% 27.3 28 26
18 Apr 2022 27.9 -0.81 -2.79% 28.7 30 27.9
11 Apr 2022 28.79 0.68 2.45% 28.1 29.2 26.9
4 Apr 2022 28 -0.31 -1.07% 28.3 29.4 27.4
28 Mar 2022 28.1 1 3.69% 27.1 29.6 27
21 Mar 2022 27 -0.4 -1.46% 27.4 28.3 26.29
14 Mar 2022 27.9 -0.41 -1.42% 28.3 29.3 26.5
7 Mar 2022 27.6 5.4 24.32% 22.2 28.5 20.09
28 Feb 2022 23.79 -4.72 -16.53% 28.5 29.5 23.3
21 Feb 2022 30 -3 -9.1% 33 33.29 27.4
14 Feb 2022 32.5 0.1 0.3% 32.4 35.5 31.29
7 Feb 2022 34.1 3.81 12.57% 30.29 34.9 29
31 Jan 2022 29.9 -0.61 -1.97% 30.5 32.1 29.3
24 Jan 2022 30.29 0.39 1.3% 29.9 31.29 27.9

TUI news

Ava Grace 2025 Sep 23, 01:20

Fed Independence Under Scrutiny: Trump's Legal Battle and Potential Ramifications

Ava Grace 2025 Sep 16, 12:20

S&P 500 Hits Record Highs Amid Jobless Expansion: A Paradox?

Liam James 2025 Sep 09, 10:20

Euro Eyes $1.20 as Fed-ECB Divergence Fuels Optimism

Tommy Yap 2025 Aug 21, 21:00

Morning Note: Powell Speech Awaited; Tariffs Hit Trade; Oil Rises

Morning Note Central Banks Cryptocurrencies
Tommy Yap 2025 Aug 16, 21:00

Week Ahead: RBNZ Interest Rate Decision and Canada Inflation Data in Focus

Forex Indices
Emma Rose 2025 Jul 03, 08:35

US Economy on Stagflation Watch: Apollo Global Management's Outlook

Ava Grace 2025 Jul 03, 08:35

AI Podcast: Fresh Insights on Fed Rate Cut Timing - News in a New Way

Berita Terkini

Tampilkan lebih banyak
US Debt Ceiling in Focus
Ava Grace 2025 Oct 25, 00:00

Trump's Sudden Russia Policy Shift: Rubio's Influence and Implications

Emma Rose 2025 Oct 25, 00:00

Global Market Review: Gold Volatility and Tech Stock Surge Amidst Economic Uncertainty

Noah Lee 2025 Oct 25, 00:00

September CPI Data: Inflation Hurdles, Tariff Impacts, and Fed Rate Cut Expectations

Emma Rose 2025 Oct 25, 00:00

Navigating the AI Boom: Strategies for Investors Amid Nvidia's Valuation Surge

Sophia Claire 2025 Oct 25, 00:00

Fund Managers Cautious in Q4: AI, Inflation, and Monetary Policy in Focus

Emma Rose 2025 Oct 25, 00:00

US Government Shutdown Threatens October Inflation Data Release

Sophia Claire 2025 Oct 24, 00:00

US-EU Relations: Russia Sanctions Unite Despite Trade Tensions

Emma Rose 2025 Oct 24, 00:00

BOJ Warns of Japan Stock Market Overheating, U.S. Trade Policy Risk

Info

Spread

0.05

Spread (%)

0.6649 %

Leverage

1:10

Bunga Overnight Beli

-0.0556 %

Bunga Overnight Jual

-0.0333 %

Mata Uang

EUR

Jam Trading

Pasar tutup

Kamis

08:02 - 11:59

Senin

08:02-11:59

Senin

12:04-16:29

Selasa

08:02-11:59

Selasa

12:04-16:29

Rabu

08:02-11:59

Rabu

12:04-16:29

Jumat

08:02-11:59

Jumat

12:04-16:29

Analisis dan Statistik

Buka

7.26

Sebelumnya Tutup

7.35

52 Minggu Tigg/Rdh

5.32 - 9.26

Kapitalisasi Pasar

3721499392

Saham yang Beredar

507431033

Tanggal Penghasilan (Berikutnya)

2023-02-24

Hasil Div

Tanggal Non-Dividen

2020-02-12

Proyeksi tingkat dividen tahunan

0

Proyeksi hasil dividen tahunan

0

EPS

1.3

Pelajari lebih lanjut tentang instrumen ini

TUI TUI AG
TUI AG, together with its subsidiaries, provides tourism services worldwide. The company operates hotels and resorts under the Mora, Royalton, Riu, Robinson, TUI Blue, TUI Magic Life, Atlantica, Grupotel, Iberotel, Akra, TUI Suneo, and AQI brands; and cruise under the Mein Schiff, Hapag-Lloyd Cruises, and Marella brands. It also provides online market for tours and activities, including experiences and tours; and operates aircrafts. It distributes its services through markets and airline, direct to customer, and via third parties, such as online travel agents and tour operators. The company was formerly known as Preussag AG and changed its name to TUI AG in June 2002. TUI AG was founded in 1968 and is headquartered in Hanover, Germany.

Instrumen Terkait

Aset
Jual
Beli
Ubah (%)

Tesla

400.55

403.27

0.05%

Lakukan Trading

Amazon.com

220.64

222.03

-0.56%

Lakukan Trading

Alphabet (Google)

293.33

295.19

3.24%

Lakukan Trading

Deutsche Bank

29.82

30.01

1.39%

Lakukan Trading
view_all_instruments

latest_education_articles

Tampilkan lebih banyak
Ghko B 2025 Oct 26, 16:00

What is non-farm payroll (NFP): Is higher NFP good or bad?

Stocks Forex
Ghko B 2025 Oct 26, 16:00

What is crude oil trading: how to start crude oil investing with markets.com

Commodities
Ghko B 2025 Oct 26, 16:00

Crypto trading basics: What is PooCoin, should you buy PooCoin Token 2026?

Crypto CFD Trading
Trustpilot