6,833€
0,96%
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 |
|---|---|---|---|---|---|---|
| 21.07.2026 | 6,77 | 6,83 | 6,75 | 6,78 | 0,18% | - |
| 20.07.2026 | 6,80 | 6,83 | 6,77 | 6,77 | -0,26% | 3.075,00 |
| 17.07.2026 | 6,73 | 6,90 | 6,73 | 6,79 | -0,59% | - |
| 16.07.2026 | 6,79 | 6,85 | 6,70 | 6,83 | 0,81% | - |
| 15.07.2026 | 6,76 | 6,79 | 6,66 | 6,77 | 0,48% | - |
| 14.07.2026 | 6,72 | 6,77 | 6,72 | 6,74 | -0,44% | - |
| 13.07.2026 | 6,76 | 6,83 | 6,64 | 6,77 | 0,04% | 8.389,00 |
| 10.07.2026 | 6,75 | 6,82 | 6,71 | 6,77 | 0,45% | - |
| 09.07.2026 | 6,77 | 6,78 | 6,72 | 6,74 | -0,22% | - |
| 08.07.2026 | 6,79 | 6,79 | 6,70 | 6,75 | -0,92% | - |
| 07.07.2026 | 6,75 | 6,82 | 6,72 | 6,81 | -0,15% | - |
| 06.07.2026 | 6,78 | 6,83 | 6,76 | 6,82 | 0,55% | - |
| 03.07.2026 | 6,78 | 6,79 | 6,72 | 6,79 | 0,74% | - |
| 02.07.2026 | 6,78 | 6,79 | 6,66 | 6,74 | -0,41% | - |
| 01.07.2026 | 6,64 | 6,78 | 6,62 | 6,76 | 1,42% | - |
| 30.06.2026 | 6,79 | 6,79 | 6,62 | 6,67 | -1,19% | - |
| 29.06.2026 | 6,65 | 6,76 | 6,62 | 6,75 | 2,04% | 5.250,00 |
| 26.06.2026 | 6,59 | 6,63 | 6,51 | 6,61 | 0,30% | 76,00 |
| 25.06.2026 | 6,65 | 6,68 | 6,58 | 6,59 | -0,72% | - |
| 24.06.2026 | 6,63 | 6,66 | 6,58 | 6,64 | -0,04% | - |
| 23.06.2026 | 6,60 | 6,69 | 6,60 | 6,64 | -0,37% | - |
| 22.06.2026 | 6,81 | 6,83 | 6,66 | 6,67 | -2,13% | 18.500,00 |
| 19.06.2026 | 6,79 | 6,89 | 6,74 | 6,81 | 0,66% | - |
| 18.06.2026 | 6,75 | 6,81 | 6,72 | 6,77 | 0,59% | - |
| 17.06.2026 | 6,79 | 6,85 | 6,73 | 6,73 | -1,50% | - |
| 16.06.2026 | 6,84 | 6,84 | 6,83 | 6,83 | 0,11% | - |
| 15.06.2026 | 6,92 | 6,93 | 6,81 | 6,82 | 0,07% | - |
| 12.06.2026 | 6,98 | 7,01 | 6,79 | 6,82 | -2,43% | - |
| 11.06.2026 | 6,90 | 7,00 | 6,86 | 6,99 | 0,94% | - |
| 10.06.2026 | 6,92 | 6,97 | 6,84 | 6,92 | -1,25% | - |
| 09.06.2026 | 6,97 | 7,05 | 6,96 | 7,01 | 0,79% | - |
| 08.06.2026 | 6,87 | 7,01 | 6,82 | 6,96 | 2,96% | - |
| 05.06.2026 | 6,75 | 6,93 | 6,74 | 6,76 | -0,73% | - |
| 04.06.2026 | 6,73 | 6,84 | 6,73 | 6,81 | 0,78% | - |
| 03.06.2026 | 6,79 | 6,88 | 6,74 | 6,75 | -0,22% | - |
| 02.06.2026 | 6,87 | 6,94 | 6,77 | 6,77 | -1,31% | - |
| 01.06.2026 | 6,87 | 6,92 | 6,83 | 6,86 | 0,18% | 300,00 |
| 29.05.2026 | 6,85 | 6,93 | 6,82 | 6,85 | 0,22% | - |
| 28.05.2026 | 6,75 | 6,86 | 6,75 | 6,83 | -0,55% | - |
| 27.05.2026 | 6,77 | 6,87 | 6,75 | 6,87 | 1,10% | - |
| 26.05.2026 | 6,76 | 6,84 | 6,75 | 6,79 | 0,04% | - |
| 25.05.2026 | 6,94 | 6,94 | 6,78 | 6,79 | 0,22% | - |
| 22.05.2026 | 6,91 | 6,92 | 6,76 | 6,78 | -0,99% | - |
| 21.05.2026 | 6,77 | 6,85 | 6,75 | 6,84 | 1,07% | - |
| 20.05.2026 | 6,70 | 6,79 | 6,68 | 6,77 | 0,59% | - |
| 19.05.2026 | 6,77 | 6,84 | 6,71 | 6,73 | -0,33% | - |
| 18.05.2026 | 6,75 | 6,82 | 6,70 | 6,75 | -0,95% | - |
| 15.05.2026 | 6,85 | 6,87 | 6,75 | 6,82 | -0,76% | - |
| 14.05.2026 | 6,73 | 6,90 | 6,72 | 6,87 | 2,12% | - |
| 13.05.2026 | 6,76 | 6,79 | 6,69 | 6,73 | -0,07% | - |
| 12.05.2026 | 6,73 | 6,76 | 6,68 | 6,73 | -0,92% | 750,00 |
| 11.05.2026 | 6,74 | 6,89 | 6,73 | 6,80 | 0,48% | - |
| 08.05.2026 | 6,68 | 6,77 | 6,68 | 6,76 | 1,05% | - |
| 07.05.2026 | 6,84 | 6,86 | 6,67 | 6,69 | -1,80% | - |
| 06.05.2026 | 6,84 | 6,92 | 6,81 | 6,82 | -0,40% | 1.350,00 |
| 05.05.2026 | 6,80 | 6,85 | 6,77 | 6,84 | 0,51% | - |
| 04.05.2026 | 6,70 | 6,99 | 6,70 | 6,81 | 1,87% | - |
| 30.04.2026 | 6,69 | 6,77 | 6,58 | 6,68 | -0,15% | - |
| 29.04.2026 | 6,77 | 6,79 | 6,68 | 6,69 | -0,96% | - |
| 28.04.2026 | 6,83 | 6,84 | 6,73 | 6,76 | -0,92% | - |
| 27.04.2026 | 6,89 | 6,89 | 6,78 | 6,82 | -0,15% | - |
| 24.04.2026 | 6,83 | 6,89 | 6,77 | 6,83 | 0,22% | - |
| 23.04.2026 | 6,71 | 6,91 | 6,70 | 6,82 | 0,52% | - |
| 22.04.2026 | 6,82 | 6,91 | 6,76 | 6,78 | -0,59% | - |
| 21.04.2026 | 7,39 | 7,39 | 6,74 | 6,82 | -7,31% | - |
| 20.04.2026 | 7,35 | 7,39 | 7,24 | 7,36 | 0,03% | 4,00 |
| 17.04.2026 | 7,39 | 7,43 | 7,34 | 7,36 | -0,27% | - |
| 16.04.2026 | 7,29 | 7,43 | 7,28 | 7,38 | 1,58% | - |
| 15.04.2026 | 7,21 | 7,31 | 7,19 | 7,26 | 0,48% | - |
| 14.04.2026 | 7,20 | 7,25 | 7,13 | 7,23 | 0,24% | - |
| 13.04.2026 | 7,19 | 7,33 | 7,06 | 7,21 | 0,10% | - |
| 10.04.2026 | 7,16 | 7,28 | 7,13 | 7,20 | 0,66% | - |
| 09.04.2026 | 7,13 | 7,23 | 7,11 | 7,15 | -0,52% | - |
| 08.04.2026 | 7,42 | 7,43 | 7,18 | 7,19 | 1,81% | - |
| 07.04.2026 | 6,92 | 7,19 | 6,89 | 7,06 | 2,06% | 142,00 |
| 02.04.2026 | 6,95 | 6,99 | 6,75 | 6,92 | 0,00% | - |
| 01.04.2026 | 7,09 | 7,13 | 6,90 | 6,92 | -1,91% | - |
| 31.03.2026 | 6,97 | 7,08 | 6,93 | 7,06 | 1,07% | - |
| 30.03.2026 | 6,82 | 7,03 | 6,82 | 6,98 | 2,23% | - |
| 27.03.2026 | 6,96 | 6,99 | 6,83 | 6,83 | -1,41% | - |
| 26.03.2026 | 6,86 | 7,02 | 6,85 | 6,93 | -0,07% | - |
| 25.03.2026 | 7,12 | 7,12 | 6,91 | 6,93 | -2,12% | - |
| 24.03.2026 | 6,85 | 7,12 | 6,85 | 7,08 | 1,87% | - |
| 23.03.2026 | 6,75 | 7,02 | 6,71 | 6,95 | 2,24% | 150,00 |
| 20.03.2026 | 7,05 | 7,07 | 6,79 | 6,80 | -3,58% | - |
| 19.03.2026 | 6,96 | 7,08 | 6,93 | 7,05 | 0,64% | - |
| 18.03.2026 | 7,16 | 7,16 | 6,98 | 7,01 | -1,13% | 1,00 |
| 17.03.2026 | 7,11 | 7,13 | 7,03 | 7,09 | -0,21% | - |
| 16.03.2026 | 7,19 | 7,20 | 7,06 | 7,10 | -0,46% | - |
| 13.03.2026 | 7,03 | 7,19 | 7,01 | 7,13 | 1,31% | - |
| 12.03.2026 | 7,17 | 7,17 | 7,04 | 7,04 | -1,88% | - |
| 11.03.2026 | 7,19 | 7,21 | 7,11 | 7,18 | 0,28% | - |
| 10.03.2026 | 7,25 | 7,28 | 7,15 | 7,16 | -1,45% | - |
| 09.03.2026 | 6,96 | 7,30 | 6,96 | 7,26 | 0,97% | - |
| 06.03.2026 | 7,13 | 7,20 | 7,08 | 7,19 | 1,41% | - |
| 05.03.2026 | 7,13 | 7,20 | 6,88 | 7,09 | -1,73% | - |
| 04.03.2026 | 7,17 | 7,22 | 7,07 | 7,22 | 0,52% | - |
| 03.03.2026 | 7,13 | 7,21 | 7,08 | 7,18 | -1,20% | - |
| 02.03.2026 | 7,16 | 7,30 | 7,09 | 7,27 | -0,03% | - |
| 27.02.2026 | 7,25 | 7,32 | 7,17 | 7,27 | 2,00% | - |