8,418€
-0,44%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 8,47 | 8,48 | 8,41 | 8,42 | -0,44% | - |
| 15.10.2025 | 8,47 | 8,53 | 8,45 | 8,46 | 0,89% | 175.232,00 |
| 14.10.2025 | 8,47 | 8,50 | 8,35 | 8,38 | -1,64% | 202.799,00 |
| 13.10.2025 | 8,48 | 8,57 | 8,46 | 8,52 | 1,19% | 132.737,00 |
| 10.10.2025 | 8,50 | 8,57 | 8,42 | 8,42 | -1,00% | 104.778,00 |
| 09.10.2025 | 8,45 | 8,56 | 8,45 | 8,51 | 0,71% | 95.539,00 |
| 08.10.2025 | 8,37 | 8,55 | 8,37 | 8,45 | 1,02% | 143.275,00 |
| 07.10.2025 | 8,50 | 8,50 | 8,34 | 8,36 | -1,47% | 201.604,00 |
| 06.10.2025 | 8,51 | 8,55 | 8,38 | 8,49 | -0,88% | 151.126,00 |
| 03.10.2025 | 8,57 | 8,60 | 8,47 | 8,56 | 0,06% | 152.151,00 |
| 02.10.2025 | 8,63 | 8,63 | 8,55 | 8,56 | -0,93% | 153.109,00 |
| 01.10.2025 | 8,69 | 8,71 | 8,53 | 8,64 | -0,23% | 113.932,00 |
| 30.09.2025 | 8,62 | 8,68 | 8,57 | 8,66 | 0,35% | 110.972,00 |
| 29.09.2025 | 8,65 | 8,72 | 8,63 | 8,63 | -0,17% | 156.285,00 |
| 26.09.2025 | 8,49 | 8,67 | 8,49 | 8,64 | 1,95% | 98.060,00 |
| 25.09.2025 | 8,45 | 8,53 | 8,39 | 8,48 | 0,30% | 146.053,00 |
| 24.09.2025 | 8,61 | 8,61 | 8,44 | 8,45 | -1,63% | 174.670,00 |
| 23.09.2025 | 8,67 | 8,75 | 8,59 | 8,59 | -1,15% | 95.239,00 |
| 22.09.2025 | 8,57 | 8,75 | 8,53 | 8,69 | 1,46% | 109.397,00 |
| 19.09.2025 | 8,65 | 8,69 | 8,55 | 8,57 | -0,87% | 379.468,00 |
| 18.09.2025 | 8,79 | 8,81 | 8,62 | 8,64 | -1,43% | 93.881,00 |
| 17.09.2025 | 8,90 | 8,91 | 8,74 | 8,77 | -1,30% | 141.674,00 |
| 16.09.2025 | 8,91 | 8,94 | 8,84 | 8,88 | -0,22% | 114.878,00 |
| 15.09.2025 | 8,77 | 8,91 | 8,77 | 8,90 | 1,95% | 132.989,00 |
| 12.09.2025 | 8,80 | 8,84 | 8,62 | 8,73 | -0,57% | 138.593,00 |
| 11.09.2025 | 8,88 | 8,93 | 8,78 | 8,78 | -1,57% | 196.106,00 |
| 10.09.2025 | 8,92 | 9,03 | 8,90 | 8,92 | 0,45% | 290.296,00 |
| 09.09.2025 | 8,66 | 8,98 | 8,62 | 8,88 | 3,44% | 347.616,00 |
| 08.09.2025 | 8,56 | 8,59 | 8,48 | 8,59 | 0,47% | 206.373,00 |
| 05.09.2025 | 8,65 | 8,65 | 8,55 | 8,55 | -0,87% | 156.105,00 |
| 04.09.2025 | 8,39 | 8,63 | 8,39 | 8,62 | 2,74% | 215.147,00 |
| 03.09.2025 | 8,40 | 8,46 | 8,38 | 8,39 | -0,12% | 157.833,00 |
| 02.09.2025 | 8,46 | 8,47 | 8,35 | 8,40 | -0,59% | 151.371,00 |
| 01.09.2025 | 8,46 | 8,46 | 8,37 | 8,45 | 0,18% | 116.838,00 |
| 29.08.2025 | 8,50 | 8,52 | 8,44 | 8,44 | -0,76% | 125.370,00 |
| 28.08.2025 | 8,36 | 8,52 | 8,36 | 8,50 | 2,04% | 109.761,00 |
| 27.08.2025 | 8,35 | 8,40 | 8,31 | 8,33 | -0,30% | 91.399,00 |
| 26.08.2025 | 8,37 | 8,43 | 8,25 | 8,36 | -2,39% | 292.347,00 |
| 25.08.2025 | 8,59 | 8,63 | 8,51 | 8,56 | -0,29% | 202.327,00 |
| 22.08.2025 | 8,46 | 8,59 | 8,45 | 8,59 | 1,66% | 100.820,00 |
| 21.08.2025 | 8,41 | 8,48 | 8,39 | 8,45 | -0,30% | 71.839,00 |
| 20.08.2025 | 8,59 | 8,59 | 8,47 | 8,47 | -1,05% | 71.909,00 |
| 19.08.2025 | 8,58 | 8,59 | 8,47 | 8,56 | -0,47% | 76.782,00 |
| 18.08.2025 | 8,59 | 8,63 | 8,54 | 8,60 | 0,41% | 134.604,00 |
| 15.08.2025 | 8,52 | 8,60 | 8,52 | 8,57 | 0,47% | 135.329,00 |
| 14.08.2025 | 8,62 | 8,63 | 8,48 | 8,53 | -0,35% | 128.293,00 |
| 13.08.2025 | 8,55 | 8,57 | 8,50 | 8,56 | 0,23% | 86.898,00 |
| 12.08.2025 | 8,53 | 8,60 | 8,53 | 8,54 | 0,23% | 129.843,00 |
| 11.08.2025 | 8,46 | 8,52 | 8,45 | 8,52 | 1,07% | 67.336,00 |
| 08.08.2025 | 8,40 | 8,44 | 8,38 | 8,43 | 0,42% | 100.107,00 |
| 07.08.2025 | 8,36 | 8,40 | 8,32 | 8,39 | 0,06% | 147.920,00 |
| 06.08.2025 | 8,50 | 8,51 | 8,34 | 8,39 | -1,18% | 95.356,00 |
| 05.08.2025 | 8,46 | 8,51 | 8,43 | 8,49 | 0,41% | 73.261,00 |
| 04.08.2025 | 8,41 | 8,47 | 8,38 | 8,45 | 0,60% | 127.458,00 |
| 01.08.2025 | 8,33 | 8,40 | 8,32 | 8,40 | 0,12% | 136.942,00 |
| 31.07.2025 | 8,50 | 8,50 | 8,39 | 8,39 | -1,41% | 165.410,00 |
| 30.07.2025 | 8,64 | 8,64 | 8,47 | 8,51 | -1,16% | 113.313,00 |
| 29.07.2025 | 8,39 | 8,68 | 8,26 | 8,61 | 6,17% | 406.842,00 |
| 28.07.2025 | 8,31 | 8,33 | 8,09 | 8,11 | -1,46% | 182.309,00 |
| 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 |