8,263€
0,64%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 8,20 | 8,28 | 8,13 | 8,23 | 0,24% | 80.424,00 |
| 24.07.2025 | 8,25 | 8,29 | 8,20 | 8,21 | 0,55% | 159.516,00 |
| 23.07.2025 | 8,16 | 8,20 | 8,08 | 8,17 | 0,68% | 162.115,00 |
| 22.07.2025 | 8,15 | 8,22 | 8,09 | 8,11 | -0,37% | 224.928,00 |
| 21.07.2025 | 8,50 | 8,51 | 8,00 | 8,14 | -6,65% | 781.711,00 |
| 18.07.2025 | 8,65 | 8,75 | 8,65 | 8,72 | 1,04% | 80.336,00 |
| 17.07.2025 | 8,69 | 8,72 | 8,56 | 8,63 | -0,29% | 67.988,00 |
| 16.07.2025 | 8,70 | 8,73 | 8,65 | 8,66 | -0,29% | 103.328,00 |
| 15.07.2025 | 8,79 | 8,82 | 8,67 | 8,68 | -0,86% | 78.003,00 |
| 14.07.2025 | 8,67 | 8,77 | 8,67 | 8,76 | 0,46% | 80.350,00 |
| 11.07.2025 | 8,75 | 8,76 | 8,63 | 8,72 | -0,40% | 142.355,00 |
| 10.07.2025 | 8,87 | 8,87 | 8,73 | 8,75 | -0,85% | 97.306,00 |
| 09.07.2025 | 8,82 | 8,91 | 8,74 | 8,83 | 0,40% | 123.430,00 |
| 08.07.2025 | 8,61 | 8,85 | 8,61 | 8,79 | 1,97% | 237.164,00 |
| 07.07.2025 | 8,62 | 8,63 | 8,59 | 8,62 | 0,00% | 86.856,00 |
| 04.07.2025 | 8,64 | 8,64 | 8,56 | 8,62 | -0,40% | 99.084,00 |
| 03.07.2025 | 8,72 | 8,73 | 8,63 | 8,66 | -0,57% | 99.202,00 |
| 02.07.2025 | 8,74 | 8,75 | 8,66 | 8,71 | -0,11% | 140.223,00 |
| 01.07.2025 | 8,82 | 8,82 | 8,66 | 8,72 | -1,13% | 117.729,00 |
| 30.06.2025 | 8,83 | 8,85 | 8,72 | 8,82 | 0,34% | 118.480,00 |
| 27.06.2025 | 8,60 | 8,87 | 8,60 | 8,79 | 2,75% | 204.825,00 |
| 26.06.2025 | 8,53 | 8,57 | 8,51 | 8,55 | 0,71% | 91.164,00 |
| 25.06.2025 | 8,61 | 8,64 | 8,47 | 8,49 | -1,39% | 84.700,00 |
| 24.06.2025 | 8,60 | 8,66 | 8,57 | 8,61 | 0,70% | 204.298,00 |
| 23.06.2025 | 8,40 | 8,59 | 8,39 | 8,55 | 1,42% | 137.401,00 |
| 20.06.2025 | 8,46 | 8,53 | 8,42 | 8,43 | -0,12% | 673.857,00 |
| 19.06.2025 | 8,44 | 8,51 | 8,41 | 8,44 | -0,12% | 88.474,00 |
| 18.06.2025 | 8,63 | 8,68 | 8,39 | 8,45 | 0,30% | 221.527,00 |
| 17.06.2025 | 8,39 | 8,43 | 8,34 | 8,43 | 0,12% | 180.328,00 |
| 16.06.2025 | 8,40 | 8,43 | 8,28 | 8,42 | 0,18% | 103.436,00 |
| 13.06.2025 | 8,28 | 8,41 | 8,23 | 8,40 | -0,30% | 126.808,00 |
| 12.06.2025 | 8,46 | 8,50 | 8,41 | 8,43 | -0,82% | 95.295,00 |
| 11.06.2025 | 8,48 | 8,52 | 8,44 | 8,50 | 0,18% | 112.825,00 |
| 10.06.2025 | 8,49 | 8,52 | 8,46 | 8,48 | -0,35% | 80.679,00 |
| 09.06.2025 | 8,47 | 8,54 | 8,41 | 8,51 | 0,35% | 141.534,00 |
| 06.06.2025 | 8,61 | 8,62 | 8,48 | 8,48 | -1,22% | 95.597,00 |
| 05.06.2025 | 8,46 | 8,62 | 8,46 | 8,59 | 0,76% | 75.179,00 |
| 04.06.2025 | 8,59 | 8,59 | 8,46 | 8,52 | 0,06% | 111.199,00 |
| 03.06.2025 | 8,45 | 8,53 | 8,43 | 8,52 | 0,59% | 131.538,00 |
| 02.06.2025 | 8,54 | 8,60 | 8,40 | 8,47 | -0,59% | 162.275,00 |
| 30.05.2025 | 8,56 | 8,62 | 8,51 | 8,52 | -0,18% | 150.662,00 |
| 29.05.2025 | 8,60 | 8,63 | 8,52 | 8,53 | -0,70% | 81.862,00 |
| 28.05.2025 | 8,69 | 8,72 | 8,59 | 8,59 | -1,04% | 92.228,00 |
| 27.05.2025 | 8,80 | 8,81 | 8,68 | 8,68 | -1,75% | 169.608,00 |
| 26.05.2025 | 8,97 | 9,00 | 8,84 | 8,84 | -0,51% | 144.684,00 |
| 23.05.2025 | 8,92 | 8,94 | 8,80 | 8,88 | -0,95% | 197.056,00 |
| 22.05.2025 | 8,90 | 8,97 | 8,85 | 8,97 | 0,11% | 179.203,00 |
| 21.05.2025 | 8,93 | 8,96 | 8,88 | 8,96 | 0,28% | 167.608,00 |
| 20.05.2025 | 8,90 | 8,97 | 8,85 | 8,93 | 0,51% | 183.315,00 |
| 19.05.2025 | 8,77 | 8,90 | 8,77 | 8,89 | 1,31% | 208.505,00 |
| 16.05.2025 | 8,68 | 8,83 | 8,68 | 8,77 | 2,21% | 301.804,00 |
| 15.05.2025 | 8,44 | 8,60 | 8,42 | 8,58 | 1,30% | 214.140,00 |
| 14.05.2025 | 8,53 | 8,56 | 8,41 | 8,47 | -0,53% | 155.134,00 |
| 13.05.2025 | 8,43 | 8,54 | 8,43 | 8,52 | 1,61% | 130.650,00 |
| 12.05.2025 | 8,30 | 8,52 | 8,30 | 8,38 | 2,32% | 279.180,00 |
| 09.05.2025 | 8,13 | 8,22 | 8,12 | 8,19 | 1,17% | 192.005,00 |
| 08.05.2025 | 8,06 | 8,16 | 8,05 | 8,10 | 0,68% | 117.401,00 |
| 07.05.2025 | 8,17 | 8,17 | 7,98 | 8,04 | -1,35% | 209.005,00 |
| 06.05.2025 | 8,10 | 8,15 | 8,00 | 8,15 | 0,99% | 215.806,00 |
| 05.05.2025 | 8,01 | 8,10 | 7,98 | 8,07 | 0,44% | 168.573,00 |
| 02.05.2025 | 8,36 | 8,49 | 7,98 | 8,04 | -4,35% | 472.860,00 |
| 30.04.2025 | 8,43 | 8,45 | 8,34 | 8,40 | 0,72% | 434.040,00 |
| 29.04.2025 | 8,42 | 8,45 | 8,32 | 8,34 | -0,71% | 369.487,00 |
| 28.04.2025 | 8,30 | 8,47 | 8,30 | 8,40 | 1,69% | 274.687,00 |
| 25.04.2025 | 8,25 | 8,29 | 8,20 | 8,26 | 1,23% | 198.675,00 |
| 24.04.2025 | 8,11 | 8,23 | 8,11 | 8,16 | -6,69% | 299.831,00 |
| 23.04.2025 | 9,00 | 9,00 | 8,71 | 8,75 | -1,35% | 346.604,00 |
| 22.04.2025 | 8,88 | 8,95 | 8,78 | 8,87 | 1,66% | 349.858,00 |
| 17.04.2025 | 8,73 | 8,78 | 8,66 | 8,72 | -0,63% | 148.370,00 |
| 16.04.2025 | 8,72 | 8,82 | 8,64 | 8,78 | 0,75% | 171.743,00 |
| 15.04.2025 | 8,47 | 8,72 | 8,47 | 8,71 | 1,69% | 134.182,00 |
| 14.04.2025 | 8,47 | 8,57 | 8,37 | 8,57 | 3,57% | 158.319,00 |
| 11.04.2025 | 8,50 | 8,55 | 8,22 | 8,27 | -2,42% | 176.015,00 |
| 10.04.2025 | 9,00 | 9,00 | 8,47 | 8,48 | 1,38% | 327.729,00 |
| 09.04.2025 | 8,19 | 8,36 | 8,16 | 8,36 | 0,30% | 233.255,00 |
| 08.04.2025 | 8,24 | 8,53 | 8,16 | 8,34 | 3,54% | 245.792,00 |
| 07.04.2025 | 7,86 | 8,30 | 7,47 | 8,05 | -3,01% | 389.598,00 |
| 04.04.2025 | 8,69 | 8,74 | 8,25 | 8,30 | -5,09% | 402.589,00 |
| 03.04.2025 | 8,87 | 8,96 | 8,75 | 8,75 | -3,00% | 212.476,00 |
| 02.04.2025 | 9,00 | 9,05 | 9,00 | 9,02 | -0,11% | 130.213,00 |
| 01.04.2025 | 9,04 | 9,11 | 8,97 | 9,03 | 0,61% | 169.759,00 |
| 31.03.2025 | 8,93 | 8,97 | 8,86 | 8,97 | -0,17% | 229.631,00 |
| 28.03.2025 | 9,03 | 9,07 | 8,94 | 8,99 | -0,94% | 172.908,00 |
| 27.03.2025 | 8,93 | 9,08 | 8,80 | 9,07 | 1,00% | 229.424,00 |
| 26.03.2025 | 9,03 | 9,13 | 8,98 | 8,98 | -0,22% | 263.370,00 |
| 25.03.2025 | 8,98 | 9,03 | 8,90 | 9,00 | 0,78% | 257.129,00 |
| 24.03.2025 | 8,96 | 9,00 | 8,91 | 8,93 | 0,28% | 181.802,00 |
| 21.03.2025 | 8,89 | 8,95 | 8,84 | 8,91 | 0,17% | 207.204,00 |
| 20.03.2025 | 8,92 | 8,93 | 8,73 | 8,89 | -0,22% | 170.229,00 |
| 19.03.2025 | 8,77 | 8,93 | 8,77 | 8,91 | 1,60% | 199.565,00 |
| 18.03.2025 | 8,84 | 8,87 | 8,72 | 8,77 | -0,40% | 242.357,00 |
| 17.03.2025 | 8,71 | 8,84 | 8,70 | 8,81 | 1,15% | 176.788,00 |
| 14.03.2025 | 8,63 | 8,77 | 8,58 | 8,71 | 0,99% | 189.543,00 |
| 13.03.2025 | 8,54 | 8,67 | 8,46 | 8,62 | 1,00% | 176.301,00 |
| 12.03.2025 | 8,39 | 8,55 | 8,17 | 8,54 | 1,43% | 271.557,00 |
| 11.03.2025 | 8,60 | 8,62 | 8,37 | 8,42 | -1,29% | 300.217,00 |
| 10.03.2025 | 8,40 | 8,58 | 8,40 | 8,53 | 2,34% | 356.542,00 |
| 07.03.2025 | 8,20 | 8,35 | 8,10 | 8,33 | 1,71% | 192.498,00 |
| 06.03.2025 | 8,15 | 8,24 | 8,03 | 8,19 | 1,24% | 194.863,00 |
| 05.03.2025 | 8,04 | 8,14 | 8,01 | 8,09 | 1,76% | 122.508,00 |