8,488€
-0,03%
Echtzeit-Aktienkurs Television Francaise 1 S.A. (TF1)
Bid:
Ask:
Aktienkurse zur Television Francaise 1 S.A. (TF1) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 8,48 | 8,51 | 8,40 | 8,49 | -0,03% | - |
27.03.2024 | 8,50 | 8,51 | 8,46 | 8,49 | 0,06% | 116.963,00 |
26.03.2024 | 8,44 | 8,50 | 8,41 | 8,49 | 1,01% | 146.009,00 |
25.03.2024 | 8,34 | 8,44 | 8,30 | 8,40 | 0,48% | 220.001,00 |
22.03.2024 | 8,44 | 8,46 | 8,36 | 8,36 | -0,83% | 108.475,00 |
21.03.2024 | 8,49 | 8,60 | 8,41 | 8,43 | 0,54% | 168.094,00 |
20.03.2024 | 8,40 | 8,44 | 8,32 | 8,39 | -0,59% | 227.016,00 |
19.03.2024 | 8,52 | 8,52 | 8,36 | 8,44 | -0,53% | 140.939,00 |
18.03.2024 | 8,52 | 8,58 | 8,46 | 8,48 | 0,41% | 141.592,00 |
15.03.2024 | 8,39 | 8,51 | 8,30 | 8,45 | 0,90% | 276.420,00 |
14.03.2024 | 8,45 | 8,47 | 8,30 | 8,37 | -0,42% | 77.546,00 |
13.03.2024 | 8,50 | 8,51 | 8,38 | 8,41 | -0,77% | 110.613,00 |
12.03.2024 | 8,58 | 8,58 | 8,46 | 8,47 | -0,47% | 81.562,00 |
11.03.2024 | 8,55 | 8,60 | 8,50 | 8,51 | -0,41% | 126.353,00 |
08.03.2024 | 8,49 | 8,55 | 8,42 | 8,55 | 1,06% | 130.447,00 |
07.03.2024 | 8,45 | 8,51 | 8,32 | 8,46 | 0,77% | 84.031,00 |
06.03.2024 | 8,38 | 8,43 | 8,35 | 8,39 | 0,18% | 76.540,00 |
05.03.2024 | 8,39 | 8,43 | 8,30 | 8,38 | -0,65% | 155.208,00 |
04.03.2024 | 8,54 | 8,61 | 8,43 | 8,43 | -1,23% | 98.988,00 |
01.03.2024 | 8,48 | 8,55 | 8,48 | 8,54 | 0,83% | 62.982,00 |
29.02.2024 | 8,48 | 8,56 | 8,44 | 8,47 | -1,11% | 189.729,00 |
28.02.2024 | 8,55 | 8,57 | 8,44 | 8,56 | 1,24% | 82.301,00 |
27.02.2024 | 8,25 | 8,48 | 8,24 | 8,46 | 1,50% | 129.020,00 |
26.02.2024 | 8,43 | 8,44 | 8,25 | 8,33 | -1,48% | 143.905,00 |
23.02.2024 | 8,46 | 8,52 | 8,37 | 8,46 | -0,65% | 168.916,00 |
22.02.2024 | 8,60 | 8,64 | 8,47 | 8,51 | -0,12% | 94.302,00 |
21.02.2024 | 8,67 | 8,67 | 8,50 | 8,52 | -1,16% | 111.289,00 |
20.02.2024 | 8,69 | 8,70 | 8,52 | 8,62 | -0,75% | 148.281,00 |
19.02.2024 | 8,72 | 8,78 | 8,55 | 8,69 | -0,63% | 181.489,00 |
16.02.2024 | 8,30 | 8,82 | 8,29 | 8,74 | 6,78% | 531.884,00 |
15.02.2024 | 8,20 | 8,22 | 8,00 | 8,19 | 2,31% | 178.426,00 |
14.02.2024 | 7,99 | 8,03 | 7,92 | 8,00 | 1,01% | 134.066,00 |
13.02.2024 | 7,82 | 8,01 | 7,78 | 7,92 | 0,32% | 160.979,00 |
12.02.2024 | 7,81 | 7,90 | 7,81 | 7,90 | 1,35% | 67.086,00 |
09.02.2024 | 7,90 | 7,90 | 7,73 | 7,79 | -1,58% | 134.542,00 |
08.02.2024 | 7,81 | 7,93 | 7,80 | 7,92 | 2,13% | 76.029,00 |
07.02.2024 | 7,90 | 7,97 | 7,75 | 7,75 | -2,27% | 137.384,00 |
06.02.2024 | 8,03 | 8,06 | 7,90 | 7,93 | -1,12% | 106.646,00 |
05.02.2024 | 8,12 | 8,15 | 8,01 | 8,02 | -1,11% | 112.074,00 |
02.02.2024 | 8,13 | 8,23 | 8,11 | 8,11 | 0,62% | 71.116,00 |
01.02.2024 | 8,10 | 8,18 | 8,06 | 8,06 | -1,23% | 72.282,00 |
31.01.2024 | 8,21 | 8,23 | 8,09 | 8,16 | -0,49% | 123.929,00 |
30.01.2024 | 8,18 | 8,20 | 8,05 | 8,20 | 0,37% | 201.569,00 |
29.01.2024 | 8,13 | 8,22 | 7,99 | 8,17 | -0,06% | 175.604,00 |
26.01.2024 | 8,25 | 8,25 | 8,12 | 8,18 | -0,97% | 145.387,00 |
25.01.2024 | 8,23 | 8,28 | 8,10 | 8,26 | 0,36% | 134.108,00 |
24.01.2024 | 8,08 | 8,30 | 8,02 | 8,23 | 1,79% | 188.968,00 |
23.01.2024 | 7,77 | 8,29 | 7,77 | 8,08 | 7,66% | 672.365,00 |
22.01.2024 | 7,38 | 7,51 | 7,38 | 7,51 | 2,32% | 58.208,00 |
19.01.2024 | 7,44 | 7,50 | 7,34 | 7,34 | -0,07% | 97.482,00 |
18.01.2024 | 7,27 | 7,39 | 7,26 | 7,34 | 0,75% | 101.588,00 |
17.01.2024 | 7,28 | 7,30 | 7,17 | 7,29 | -0,55% | 84.698,00 |
16.01.2024 | 7,34 | 7,35 | 7,27 | 7,33 | -0,48% | 85.000,00 |
15.01.2024 | 7,41 | 7,43 | 7,32 | 7,36 | -0,67% | 31.386,00 |
12.01.2024 | 7,42 | 7,50 | 7,41 | 7,41 | 0,41% | 61.292,00 |
11.01.2024 | 7,50 | 7,51 | 7,37 | 7,38 | -1,60% | 101.250,00 |
10.01.2024 | 7,56 | 7,57 | 7,44 | 7,50 | -0,46% | 150.597,00 |
09.01.2024 | 7,50 | 7,59 | 7,44 | 7,54 | 0,47% | 94.858,00 |
08.01.2024 | 7,34 | 7,55 | 7,31 | 7,50 | 2,53% | 167.508,00 |
05.01.2024 | 7,20 | 7,32 | 7,16 | 7,32 | 1,32% | 68.180,00 |
04.01.2024 | 7,18 | 7,25 | 7,14 | 7,22 | 0,28% | 114.674,00 |
03.01.2024 | 7,29 | 7,29 | 7,11 | 7,20 | -0,07% | 90.846,00 |
02.01.2024 | 7,12 | 7,27 | 7,12 | 7,21 | 0,98% | 63.836,00 |
29.12.2023 | 7,08 | 7,21 | 7,06 | 7,14 | 0,78% | 113.315,00 |
28.12.2023 | 7,10 | 7,13 | 7,06 | 7,08 | -0,21% | 31.910,00 |
27.12.2023 | 7,09 | 7,12 | 7,05 | 7,10 | 0,21% | 72.165,00 |
22.12.2023 | 7,15 | 7,15 | 7,03 | 7,08 | -0,77% | 50.083,00 |
21.12.2023 | 7,01 | 7,14 | 7,00 | 7,14 | 1,78% | 116.833,00 |
20.12.2023 | 7,04 | 7,09 | 6,97 | 7,01 | -0,21% | 63.793,00 |
19.12.2023 | 6,99 | 7,05 | 6,94 | 7,03 | 0,93% | 109.873,00 |
18.12.2023 | 7,11 | 7,12 | 6,92 | 6,96 | -2,73% | 145.583,00 |
15.12.2023 | 7,07 | 7,27 | 7,06 | 7,16 | 1,92% | 189.067,00 |
14.12.2023 | 6,92 | 7,13 | 6,92 | 7,02 | 2,03% | 105.609,00 |
13.12.2023 | 7,10 | 7,10 | 6,88 | 6,88 | -2,76% | 195.073,00 |
12.12.2023 | 7,22 | 7,25 | 7,07 | 7,08 | -2,08% | 50.610,00 |
11.12.2023 | 7,22 | 7,25 | 7,20 | 7,23 | 0,14% | 65.925,00 |
08.12.2023 | 7,15 | 7,23 | 7,08 | 7,22 | 1,48% | 77.423,00 |
07.12.2023 | 7,17 | 7,17 | 7,04 | 7,11 | -0,21% | 77.331,00 |
06.12.2023 | 7,12 | 7,17 | 7,12 | 7,13 | -0,07% | 100.474,00 |
05.12.2023 | 7,13 | 7,16 | 7,08 | 7,13 | 0,00% | 68.288,00 |
04.12.2023 | 7,10 | 7,20 | 7,09 | 7,13 | 0,78% | 103.526,00 |
01.12.2023 | 7,10 | 7,10 | 6,93 | 7,08 | 0,00% | 82.518,00 |
30.11.2023 | 7,04 | 7,10 | 6,98 | 7,08 | 1,07% | 241.168,00 |
29.11.2023 | 6,90 | 7,01 | 6,90 | 7,00 | 1,38% | 61.930,00 |
28.11.2023 | 6,86 | 6,93 | 6,82 | 6,91 | -0,50% | 66.987,00 |
27.11.2023 | 7,04 | 7,07 | 6,90 | 6,94 | -0,86% | 85.494,00 |
24.11.2023 | 6,93 | 7,03 | 6,87 | 7,00 | 1,60% | 78.813,00 |
23.11.2023 | 6,85 | 6,90 | 6,83 | 6,89 | 0,58% | 38.293,00 |
22.11.2023 | 6,89 | 6,89 | 6,84 | 6,85 | 0,22% | 30.521,00 |
21.11.2023 | 6,92 | 6,92 | 6,81 | 6,84 | -0,73% | 59.533,00 |
20.11.2023 | 6,93 | 6,95 | 6,87 | 6,89 | -0,94% | 52.099,00 |
17.11.2023 | 6,82 | 6,98 | 6,82 | 6,95 | 1,83% | 79.266,00 |
16.11.2023 | 6,90 | 6,95 | 6,82 | 6,83 | -0,29% | 82.395,00 |
15.11.2023 | 6,92 | 6,96 | 6,85 | 6,85 | -0,58% | 63.931,00 |
14.11.2023 | 6,76 | 6,92 | 6,71 | 6,89 | 2,30% | 167.640,00 |
13.11.2023 | 6,77 | 6,77 | 6,67 | 6,73 | -0,37% | 85.542,00 |
10.11.2023 | 6,80 | 6,83 | 6,72 | 6,76 | -1,46% | 78.296,00 |
09.11.2023 | 6,82 | 6,90 | 6,81 | 6,86 | 0,96% | 79.225,00 |
08.11.2023 | 6,83 | 6,85 | 6,79 | 6,79 | -0,66% | 160.341,00 |
07.11.2023 | 6,85 | 6,92 | 6,83 | 6,84 | -0,58% | 89.148,00 |