12,550€
0,28%
Echtzeit-Aktienkurs TFS Financial Corp
Bid:
Ask:
Aktienkurse zur TFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,50 | 12,51 | 12,40 | 12,45 | -0,52% | - |
| 12.02.2026 | 12,62 | 12,92 | 12,35 | 12,52 | -1,07% | - |
| 11.02.2026 | 12,71 | 12,85 | 12,50 | 12,65 | -0,85% | - |
| 10.02.2026 | 12,58 | 12,90 | 12,41 | 12,76 | 2,40% | - |
| 09.02.2026 | 12,60 | 12,65 | 12,29 | 12,46 | 0,89% | 80,00 |
| 06.02.2026 | 12,32 | 12,35 | 12,30 | 12,35 | 0,73% | - |
| 05.02.2026 | 12,51 | 12,54 | 12,13 | 12,26 | -1,97% | - |
| 04.02.2026 | 12,19 | 12,65 | 12,03 | 12,51 | 2,52% | - |
| 03.02.2026 | 12,06 | 12,40 | 11,91 | 12,20 | -0,02% | - |
| 02.02.2026 | 11,88 | 12,30 | 11,60 | 12,20 | 4,26% | - |
| 30.01.2026 | 12,24 | 12,35 | 11,05 | 11,70 | -3,31% | - |
| 29.01.2026 | 11,80 | 12,15 | 11,50 | 12,10 | 1,70% | - |
| 28.01.2026 | 11,85 | 12,00 | 11,80 | 11,90 | 0,42% | - |
| 27.01.2026 | 11,93 | 11,95 | 11,80 | 11,85 | 0,42% | - |
| 26.01.2026 | 11,91 | 12,02 | 11,70 | 11,80 | -1,26% | - |
| 23.01.2026 | 12,36 | 12,50 | 11,95 | 11,95 | -3,51% | - |
| 22.01.2026 | 12,43 | 12,55 | 12,13 | 12,39 | -0,12% | - |
| 21.01.2026 | 12,04 | 12,40 | 11,95 | 12,40 | 2,82% | - |
| 20.01.2026 | 12,14 | 12,15 | 11,85 | 12,06 | -0,33% | - |
| 19.01.2026 | 12,18 | 12,18 | 12,10 | 12,10 | -0,82% | - |
| 16.01.2026 | 12,17 | 12,50 | 12,10 | 12,20 | 0,41% | - |
| 15.01.2026 | 11,96 | 12,25 | 11,90 | 12,15 | 2,10% | - |
| 14.01.2026 | 11,81 | 12,00 | 11,70 | 11,90 | 1,02% | - |
| 13.01.2026 | 11,95 | 12,00 | 11,75 | 11,78 | -1,01% | - |
| 12.01.2026 | 11,94 | 11,95 | 11,75 | 11,90 | -0,67% | - |
| 09.01.2026 | 11,91 | 12,01 | 11,80 | 11,98 | 0,55% | - |
| 08.01.2026 | 11,60 | 12,00 | 11,55 | 11,92 | 3,16% | - |
| 07.01.2026 | 11,87 | 11,90 | 11,55 | 11,55 | -1,41% | - |
| 06.01.2026 | 11,72 | 11,84 | 11,50 | 11,72 | -0,30% | - |
| 05.01.2026 | 11,61 | 11,85 | 11,45 | 11,75 | 2,62% | - |
| 02.01.2026 | 11,39 | 11,60 | 11,25 | 11,45 | -1,72% | - |
| 30.12.2025 | 11,73 | 11,75 | 11,65 | 11,65 | -1,06% | - |
| 29.12.2025 | 11,90 | 12,00 | 11,75 | 11,78 | -0,63% | - |
| 23.12.2025 | 12,08 | 12,20 | 11,85 | 11,85 | -1,41% | 200,00 |
| 22.12.2025 | 12,22 | 12,37 | 12,00 | 12,02 | -1,88% | - |
| 19.12.2025 | 12,18 | 12,25 | 12,05 | 12,25 | 0,82% | - |
| 18.12.2025 | 12,07 | 12,18 | 11,95 | 12,15 | 0,41% | - |
| 17.12.2025 | 11,93 | 12,10 | 11,80 | 12,10 | 1,26% | - |
| 16.12.2025 | 11,87 | 11,95 | 11,70 | 11,95 | 1,27% | - |
| 15.12.2025 | 11,71 | 11,85 | 11,65 | 11,80 | 1,29% | - |
| 12.12.2025 | 11,72 | 11,90 | 11,55 | 11,65 | -1,27% | - |
| 11.12.2025 | 11,90 | 12,00 | 11,70 | 11,80 | -1,17% | - |
| 10.12.2025 | 11,74 | 11,95 | 11,65 | 11,94 | 2,05% | - |
| 09.12.2025 | 11,88 | 12,05 | 11,70 | 11,70 | -1,68% | - |
| 08.12.2025 | 12,11 | 12,25 | 11,80 | 11,90 | -2,02% | - |
| 05.12.2025 | 12,13 | 12,15 | 12,00 | 12,15 | 0,79% | - |
| 04.12.2025 | 12,08 | 12,20 | 12,00 | 12,05 | -0,82% | - |
| 03.12.2025 | 12,04 | 12,15 | 11,80 | 12,15 | -1,62% | - |
| 02.12.2025 | 12,60 | 12,60 | 12,30 | 12,35 | 0,00% | - |
| 01.12.2025 | 12,29 | 12,45 | 12,10 | 12,35 | -0,64% | - |
| 28.11.2025 | 12,44 | 12,50 | 12,20 | 12,43 | -0,56% | - |
| 26.11.2025 | 12,49 | 12,50 | 12,40 | 12,50 | -0,40% | - |
| 25.11.2025 | 12,39 | 12,75 | 12,25 | 12,55 | 2,03% | - |
| 24.11.2025 | 12,34 | 12,40 | 12,20 | 12,30 | 4,24% | - |
| 21.11.2025 | 11,84 | 11,84 | 11,80 | 11,80 | 0,00% | - |
| 20.11.2025 | 11,75 | 11,80 | 11,70 | 11,80 | 0,85% | - |
| 19.11.2025 | 11,65 | 11,75 | 11,55 | 11,70 | 2,63% | - |
| 18.11.2025 | 11,50 | 11,55 | 11,35 | 11,40 | -2,98% | - |
| 17.11.2025 | 11,75 | 11,80 | 11,70 | 11,75 | -0,42% | - |
| 14.11.2025 | 11,75 | 11,85 | 11,60 | 11,80 | 0,00% | - |
| 13.11.2025 | 11,95 | 11,95 | 11,80 | 11,80 | -0,84% | - |
| 12.11.2025 | 12,10 | 12,20 | 11,90 | 11,90 | -0,83% | - |
| 11.11.2025 | 11,95 | 12,05 | 11,85 | 12,00 | 0,42% | - |
| 10.11.2025 | 11,95 | 11,95 | 11,90 | 11,95 | 2,14% | - |
| 07.11.2025 | 11,75 | 11,80 | 11,65 | 11,70 | -2,09% | - |
| 06.11.2025 | 12,00 | 12,00 | 11,95 | 11,95 | 0,42% | - |
| 05.11.2025 | 11,70 | 11,95 | 11,60 | 11,90 | 1,71% | - |
| 04.11.2025 | 11,85 | 11,90 | 11,65 | 11,70 | 2,18% | - |
| 03.11.2025 | 11,45 | 11,55 | 11,45 | 11,45 | -0,43% | - |
| 31.10.2025 | 11,65 | 12,00 | 11,40 | 11,50 | 0,00% | - |
| 30.10.2025 | 11,65 | 11,65 | 11,50 | 11,50 | -1,29% | - |
| 29.10.2025 | 11,75 | 11,85 | 11,50 | 11,65 | -1,27% | - |
| 28.10.2025 | 11,85 | 11,85 | 11,80 | 11,80 | -0,42% | - |
| 27.10.2025 | 11,75 | 11,85 | 11,35 | 11,85 | 3,04% | - |
| 24.10.2025 | 11,55 | 11,55 | 11,50 | 11,50 | -0,43% | - |
| 23.10.2025 | 11,45 | 11,55 | 11,45 | 11,55 | 0,43% | - |
| 22.10.2025 | 11,45 | 11,50 | 11,40 | 11,50 | 1,32% | - |
| 20.10.2025 | 11,05 | 11,35 | 10,95 | 11,35 | -2,16% | - |
| 15.10.2025 | 11,65 | 11,65 | 11,60 | 11,60 | 1,31% | - |
| 14.10.2025 | 11,40 | 11,45 | 11,25 | 11,45 | 3,15% | - |
| 13.10.2025 | 11,15 | 11,15 | 11,10 | 11,10 | -1,77% | - |
| 10.10.2025 | 11,45 | 11,65 | 11,20 | 11,30 | -1,74% | - |
| 09.10.2025 | 11,55 | 11,70 | 11,40 | 11,50 | -0,86% | - |
| 08.10.2025 | 11,65 | 11,65 | 11,60 | 11,60 | -0,85% | - |
| 07.10.2025 | 11,65 | 11,70 | 11,65 | 11,70 | 1,74% | - |
| 06.10.2025 | 11,35 | 11,65 | 11,35 | 11,50 | 1,77% | - |
| 03.10.2025 | 11,35 | 11,35 | 11,30 | 11,30 | 0,44% | - |
| 02.10.2025 | 11,20 | 11,25 | 11,05 | 11,25 | 0,45% | - |
| 01.10.2025 | 11,15 | 11,20 | 11,15 | 11,20 | -0,44% | - |
| 26.09.2025 | 11,25 | 11,30 | 11,10 | 11,25 | -0,44% | - |
| 25.09.2025 | 11,35 | 11,45 | 11,20 | 11,30 | -0,44% | - |
| 23.09.2025 | 11,20 | 11,45 | 11,10 | 11,35 | 1,34% | 95,00 |
| 22.09.2025 | 11,25 | 11,25 | 11,20 | 11,20 | -1,32% | - |
| 19.09.2025 | 11,30 | 11,40 | 11,25 | 11,35 | 1,79% | - |
| 18.09.2025 | 11,15 | 11,20 | 11,15 | 11,15 | 0,45% | - |
| 17.09.2025 | 11,05 | 11,10 | 11,00 | 11,10 | 0,91% | - |
| 16.09.2025 | 11,25 | 11,25 | 11,00 | 11,00 | -1,79% | 90,00 |
| 15.09.2025 | 11,45 | 11,45 | 11,15 | 11,20 | -1,75% | - |
| 12.09.2025 | 11,45 | 11,50 | 11,40 | 11,40 | 0,88% | - |
| 11.09.2025 | 11,45 | 11,50 | 11,25 | 11,30 | -1,74% | - |