14,340€
-0,78%
Echtzeit-Aktienkurs TFS Financial Corp
Bid:
Ask:
Aktienkurse zur TFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 14,54 | 15,01 | 14,25 | 14,25 | -1,38% | - |
| 16.10.2026 | 14,55 | 15,01 | 14,45 | 14,45 | -0,69% | - |
| 15.10.2026 | 14,46 | 14,60 | 14,01 | 14,55 | 2,87% | - |
| 14.10.2026 | 14,44 | 14,44 | 14,14 | 14,15 | -1,78% | - |
| 13.10.2026 | 14,48 | 14,48 | 14,37 | 14,40 | -0,34% | - |
| 12.10.2026 | 14,35 | 14,50 | 14,25 | 14,45 | 0,34% | - |
| 09.10.2026 | 14,43 | 14,55 | 14,30 | 14,40 | 0,47% | - |
| 08.10.2026 | 14,40 | 14,41 | 14,25 | 14,34 | -2,83% | - |
| 07.10.2026 | 14,89 | 14,90 | 14,43 | 14,75 | -1,38% | - |
| 06.10.2026 | 14,95 | 14,96 | 14,95 | 14,96 | 0,05% | - |
| 05.10.2026 | 15,00 | 15,05 | 14,85 | 14,95 | 0,00% | - |
| 02.10.2026 | 14,62 | 15,01 | 14,55 | 14,95 | 2,75% | - |
| 01.10.2026 | 14,31 | 14,60 | 14,01 | 14,55 | 1,39% | - |
| 30.09.2026 | 14,38 | 14,40 | 14,30 | 14,35 | 0,01% | - |
| 29.09.2026 | 14,48 | 14,69 | 14,25 | 14,35 | -2,06% | - |
| 28.09.2026 | 14,69 | 15,01 | 14,60 | 14,65 | -0,67% | - |
| 25.09.2026 | 14,70 | 15,01 | 14,55 | 14,75 | 1,37% | - |
| 24.09.2026 | 14,50 | 14,65 | 14,40 | 14,55 | 0,00% | - |
| 23.09.2026 | 14,61 | 14,71 | 14,45 | 14,55 | -1,00% | - |
| 22.09.2026 | 14,65 | 14,70 | 14,65 | 14,70 | -0,70% | - |
| 21.09.2026 | 14,73 | 14,80 | 14,21 | 14,80 | -0,44% | - |
| 18.09.2026 | 14,65 | 14,88 | 14,64 | 14,87 | 1,84% | - |
| 17.09.2026 | 14,65 | 14,65 | 14,60 | 14,60 | 0,33% | - |
| 16.09.2026 | 14,79 | 14,80 | 14,55 | 14,55 | -1,70% | - |
| 15.09.2026 | 14,79 | 14,90 | 14,65 | 14,80 | 0,53% | - |
| 14.09.2026 | 14,69 | 14,79 | 14,69 | 14,73 | 0,50% | - |
| 11.09.2026 | 14,69 | 14,84 | 14,55 | 14,65 | -0,34% | - |
| 10.09.2026 | 14,63 | 15,01 | 14,55 | 14,70 | -1,33% | - |
| 09.09.2026 | 14,80 | 14,90 | 14,80 | 14,90 | -0,01% | - |
| 08.09.2026 | 15,07 | 15,21 | 14,75 | 14,90 | -1,53% | - |
| 07.09.2026 | 15,13 | 15,14 | 15,13 | 15,13 | 0,54% | - |
| 04.09.2026 | 15,06 | 15,15 | 15,05 | 15,05 | 0,67% | - |
| 03.09.2026 | 15,07 | 15,19 | 14,95 | 14,95 | -0,33% | - |
| 02.09.2026 | 15,01 | 15,23 | 14,85 | 15,00 | 0,33% | - |
| 01.09.2026 | 15,05 | 15,19 | 14,85 | 14,95 | -0,66% | - |
| 31.08.2026 | 15,13 | 15,37 | 14,95 | 15,05 | -0,99% | - |
| 28.08.2026 | 15,38 | 15,55 | 15,15 | 15,20 | -1,29% | - |
| 27.08.2026 | 15,38 | 15,45 | 15,01 | 15,40 | 0,00% | - |
| 26.08.2026 | 15,26 | 15,40 | 15,01 | 15,40 | 1,31% | - |
| 25.08.2026 | 15,14 | 15,25 | 14,85 | 15,20 | 0,66% | - |
| 24.08.2026 | 15,11 | 15,11 | 15,05 | 15,10 | 0,01% | - |
| 21.08.2026 | 14,98 | 15,60 | 14,36 | 15,10 | 0,63% | - |
| 20.08.2026 | 14,83 | 15,02 | 14,70 | 15,01 | 1,74% | 120,00 |
| 19.08.2026 | 15,15 | 15,20 | 14,65 | 14,75 | -1,67% | - |
| 18.08.2026 | 15,13 | 15,25 | 14,85 | 15,00 | -0,33% | - |
| 17.08.2026 | 15,24 | 15,26 | 14,95 | 15,05 | -1,31% | - |
| 14.08.2026 | 15,23 | 15,30 | 15,01 | 15,25 | -0,01% | - |
| 13.08.2026 | 15,15 | 15,30 | 14,90 | 15,25 | 1,34% | - |
| 12.08.2026 | 14,95 | 15,20 | 14,85 | 15,05 | 0,33% | - |
| 11.08.2026 | 14,92 | 15,10 | 14,80 | 15,00 | 1,02% | - |
| 10.08.2026 | 15,23 | 15,42 | 14,80 | 14,85 | -2,30% | - |
| 07.08.2026 | 15,41 | 15,60 | 15,15 | 15,20 | -1,62% | - |
| 06.08.2026 | 15,87 | 16,10 | 15,45 | 15,45 | -2,55% | - |
| 05.08.2026 | 16,14 | 16,21 | 15,76 | 15,86 | -2,66% | - |
| 04.08.2026 | 16,06 | 16,34 | 15,84 | 16,29 | 0,93% | - |
| 03.08.2026 | 16,00 | 16,89 | 15,94 | 16,14 | 0,31% | - |
| 31.07.2026 | 15,70 | 16,84 | 15,64 | 16,09 | 2,56% | - |
| 30.07.2026 | 15,93 | 16,04 | 15,69 | 15,69 | -3,18% | - |
| 29.07.2026 | 16,26 | 16,29 | 16,03 | 16,20 | -0,22% | - |
| 28.07.2026 | 15,95 | 16,24 | 15,81 | 16,24 | 1,89% | - |
| 27.07.2026 | 16,01 | 16,09 | 15,79 | 15,94 | -0,94% | - |
| 24.07.2026 | 16,00 | 16,18 | 15,74 | 16,09 | 0,95% | - |
| 23.07.2026 | 16,03 | 16,09 | 15,79 | 15,94 | -0,31% | - |
| 22.07.2026 | 16,13 | 16,64 | 15,94 | 15,99 | -0,63% | - |
| 21.07.2026 | 16,01 | 16,09 | 15,69 | 16,09 | 0,31% | - |
| 20.07.2026 | 16,01 | 16,11 | 15,79 | 16,04 | 0,32% | - |
| 17.07.2026 | 16,41 | 16,41 | 15,94 | 15,99 | 2,23% | - |
| 16.07.2026 | 15,61 | 16,04 | 15,54 | 15,64 | 0,65% | - |
| 15.07.2026 | 15,52 | 15,61 | 15,04 | 15,54 | 0,32% | - |
| 14.07.2026 | 15,54 | 15,55 | 15,04 | 15,49 | -0,32% | - |
| 13.07.2026 | 15,53 | 15,69 | 15,04 | 15,54 | 0,33% | - |
| 10.07.2026 | 15,41 | 15,54 | 15,04 | 15,49 | -0,32% | - |
| 09.07.2026 | 15,14 | 15,64 | 14,99 | 15,54 | 1,64% | 150,00 |
| 08.07.2026 | 15,61 | 15,68 | 15,29 | 15,29 | -2,56% | - |
| 07.07.2026 | 15,66 | 15,69 | 15,47 | 15,69 | 0,65% | - |
| 06.07.2026 | 15,64 | 15,74 | 15,45 | 15,59 | 0,00% | - |
| 03.07.2026 | 15,63 | 15,64 | 15,54 | 15,59 | 0,00% | - |
| 02.07.2026 | 15,73 | 16,04 | 15,44 | 15,59 | -0,64% | - |
| 01.07.2026 | 15,56 | 15,84 | 15,39 | 15,69 | 1,62% | - |
| 30.06.2026 | 15,41 | 15,49 | 15,24 | 15,44 | 1,31% | - |
| 29.06.2026 | 15,40 | 15,40 | 14,79 | 15,24 | -0,33% | - |
| 26.06.2026 | 15,43 | 15,44 | 15,04 | 15,29 | 1,68% | - |
| 25.06.2026 | 15,03 | 15,09 | 14,83 | 15,04 | 1,00% | - |
| 24.06.2026 | 14,77 | 14,89 | 14,64 | 14,89 | 1,37% | - |
| 23.06.2026 | 14,58 | 14,74 | 14,23 | 14,69 | 1,03% | - |
| 22.06.2026 | 14,39 | 14,54 | 14,18 | 14,54 | 1,05% | - |
| 19.06.2026 | 14,39 | 14,43 | 14,33 | 14,38 | 1,41% | - |
| 18.06.2026 | 14,17 | 14,23 | 13,83 | 14,18 | 0,35% | - |
| 17.06.2026 | 14,21 | 14,28 | 13,99 | 14,13 | 0,47% | - |
| 16.06.2026 | 14,29 | 14,30 | 14,07 | 14,07 | -3,21% | - |
| 15.06.2026 | 14,63 | 14,77 | 14,54 | 14,54 | -0,13% | - |
| 12.06.2026 | 14,55 | 14,58 | 14,46 | 14,55 | 1,54% | - |
| 11.06.2026 | 14,48 | 14,57 | 14,33 | 14,33 | -1,05% | - |
| 10.06.2026 | 14,49 | 14,64 | 14,13 | 14,49 | 2,12% | 100,00 |
| 09.06.2026 | 14,33 | 14,36 | 14,18 | 14,18 | -0,70% | - |
| 08.06.2026 | 14,29 | 14,44 | 14,04 | 14,28 | 0,71% | - |
| 05.06.2026 | 14,06 | 14,33 | 14,00 | 14,18 | 1,31% | - |
| 04.06.2026 | 13,65 | 14,25 | 13,50 | 14,00 | 1,40% | - |
| 03.06.2026 | 13,81 | 13,81 | 13,80 | 13,81 | 0,41% | - |
| 02.06.2026 | 13,46 | 13,80 | 13,30 | 13,75 | 1,85% | - |