8,803€
2,59%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 8,00 | 8,04 | 7,92 | 7,95 | -1,30% | 168.290,00 |
| 03.03.2025 | 8,06 | 8,18 | 8,05 | 8,06 | 0,37% | 231.523,00 |
| 28.02.2025 | 8,00 | 8,07 | 7,99 | 8,03 | -0,56% | 372.654,00 |
| 27.02.2025 | 7,98 | 8,08 | 7,97 | 8,07 | 0,25% | 104.473,00 |
| 26.02.2025 | 8,07 | 8,11 | 8,02 | 8,05 | 0,12% | 132.468,00 |
| 25.02.2025 | 8,08 | 8,16 | 8,04 | 8,04 | -0,80% | 145.861,00 |
| 24.02.2025 | 8,14 | 8,16 | 8,09 | 8,11 | -0,43% | 81.594,00 |
| 21.02.2025 | 8,00 | 8,15 | 8,00 | 8,14 | 1,75% | 155.314,00 |
| 20.02.2025 | 8,01 | 8,13 | 7,98 | 8,00 | -0,25% | 131.692,00 |
| 19.02.2025 | 8,06 | 8,10 | 7,99 | 8,02 | -0,56% | 164.825,00 |
| 18.02.2025 | 8,07 | 8,09 | 8,03 | 8,07 | -0,06% | 164.719,00 |
| 17.02.2025 | 8,33 | 8,33 | 8,07 | 8,07 | -3,12% | 214.253,00 |
| 14.02.2025 | 8,16 | 8,34 | 8,08 | 8,33 | 2,08% | 313.767,00 |
| 13.02.2025 | 7,89 | 8,24 | 7,88 | 8,16 | 4,02% | 689.835,00 |
| 12.02.2025 | 7,77 | 7,89 | 7,75 | 7,85 | 0,64% | 219.156,00 |
| 11.02.2025 | 7,77 | 7,81 | 7,75 | 7,80 | 0,19% | 104.522,00 |
| 10.02.2025 | 7,79 | 7,83 | 7,73 | 7,78 | 0,65% | 167.476,00 |
| 07.02.2025 | 7,74 | 7,80 | 7,66 | 7,73 | 0,39% | 213.811,00 |
| 06.02.2025 | 7,69 | 7,82 | 7,64 | 7,70 | 0,85% | 175.551,00 |
| 05.02.2025 | 7,64 | 7,65 | 7,56 | 7,64 | -0,26% | 164.043,00 |
| 04.02.2025 | 7,60 | 7,66 | 7,51 | 7,66 | 1,12% | 114.728,00 |
| 03.02.2025 | 7,50 | 7,59 | 7,48 | 7,57 | -0,53% | 129.041,00 |
| 31.01.2025 | 7,50 | 7,62 | 7,48 | 7,61 | 0,93% | 172.013,00 |
| 30.01.2025 | 7,50 | 7,58 | 7,45 | 7,54 | 1,14% | 164.179,00 |
| 29.01.2025 | 7,54 | 7,55 | 7,45 | 7,46 | -1,06% | 157.342,00 |
| 28.01.2025 | 7,54 | 7,57 | 7,50 | 7,54 | 0,20% | 228.674,00 |
| 27.01.2025 | 7,40 | 7,61 | 7,40 | 7,52 | 1,69% | 273.935,00 |
| 24.01.2025 | 7,38 | 7,43 | 7,36 | 7,40 | 0,54% | 151.968,00 |
| 23.01.2025 | 7,39 | 7,46 | 7,35 | 7,36 | -0,14% | 204.165,00 |
| 22.01.2025 | 7,40 | 7,41 | 7,33 | 7,37 | -0,41% | 166.418,00 |
| 21.01.2025 | 7,45 | 7,47 | 7,36 | 7,40 | -0,74% | 417.766,00 |
| 20.01.2025 | 7,42 | 7,48 | 7,36 | 7,45 | 0,74% | 289.902,00 |
| 17.01.2025 | 7,34 | 7,42 | 7,31 | 7,40 | 0,96% | 140.667,00 |
| 16.01.2025 | 7,41 | 7,43 | 7,26 | 7,33 | -0,41% | 208.971,00 |
| 15.01.2025 | 7,30 | 7,36 | 7,29 | 7,36 | 0,82% | 145.605,00 |
| 14.01.2025 | 7,39 | 7,43 | 7,26 | 7,30 | -0,61% | 122.336,00 |
| 13.01.2025 | 7,31 | 7,35 | 7,24 | 7,34 | 0,82% | 149.917,00 |
| 10.01.2025 | 7,37 | 7,37 | 7,27 | 7,28 | -0,41% | 169.257,00 |
| 09.01.2025 | 7,21 | 7,33 | 7,21 | 7,31 | 0,69% | 90.229,00 |
| 08.01.2025 | 7,36 | 7,38 | 7,17 | 7,26 | -1,49% | 163.046,00 |
| 07.01.2025 | 7,35 | 7,44 | 7,32 | 7,37 | 0,07% | 64.309,00 |
| 06.01.2025 | 7,40 | 7,40 | 7,23 | 7,37 | 1,17% | 78.343,00 |
| 03.01.2025 | 7,35 | 7,38 | 7,28 | 7,28 | -0,68% | 112.525,00 |
| 02.01.2025 | 7,34 | 7,38 | 7,26 | 7,33 | 0,21% | 76.719,00 |
| 31.12.2024 | 7,20 | 7,33 | 7,20 | 7,32 | 1,11% | 47.999,00 |
| 30.12.2024 | 7,28 | 7,32 | 7,22 | 7,24 | -0,69% | 78.795,00 |
| 27.12.2024 | 7,18 | 7,29 | 7,18 | 7,29 | 0,90% | 89.660,00 |
| 24.12.2024 | 7,11 | 7,23 | 7,11 | 7,22 | 1,62% | 59.205,00 |
| 23.12.2024 | 7,15 | 7,17 | 7,07 | 7,11 | -0,07% | 113.613,00 |
| 20.12.2024 | 7,00 | 7,11 | 6,89 | 7,11 | 0,64% | 567.393,00 |