1,180€
-0,84%
Echtzeit-Aktienkurs Trufin PLC
Bid:
Ask:
Aktienkurse zur Trufin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,26 | 1,31 | 1,18 | 1,18 | -0,84% | - |
| 15.10.2025 | 1,31 | 1,31 | 1,19 | 1,19 | -4,80% | - |
| 14.10.2025 | 1,41 | 1,41 | 1,25 | 1,25 | -1,57% | - |
| 10.10.2025 | 1,41 | 1,41 | 1,27 | 1,27 | -9,93% | - |
| 09.10.2025 | 1,37 | 1,41 | 1,36 | 1,41 | 10,16% | - |
| 08.10.2025 | 1,40 | 1,41 | 1,28 | 1,28 | -0,78% | - |
| 06.10.2025 | 1,40 | 1,40 | 1,29 | 1,29 | 0,78% | - |
| 03.10.2025 | 1,32 | 1,40 | 1,28 | 1,28 | -6,23% | - |
| 02.10.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 9,20% | - |
| 01.10.2025 | 1,31 | 1,37 | 1,25 | 1,25 | -4,21% | - |
| 30.09.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | - |
| 29.09.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,39% | - |
| 26.09.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -3,72% | - |
| 25.09.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 8,47% | - |
| 24.09.2025 | 1,30 | 1,35 | 1,24 | 1,24 | -3,88% | - |
| 23.09.2025 | 1,34 | 1,34 | 1,28 | 1,29 | 5,74% | - |
| 22.09.2025 | 1,35 | 1,35 | 1,22 | 1,22 | -3,94% | - |
| 19.09.2025 | 1,30 | 1,31 | 1,25 | 1,27 | 7,63% | - |
| 18.09.2025 | 1,24 | 1,31 | 1,18 | 1,18 | -3,67% | - |
| 17.09.2025 | 1,28 | 1,29 | 1,22 | 1,23 | 4,70% | - |
| 16.09.2025 | 1,24 | 1,29 | 1,17 | 1,17 | -7,51% | - |
| 15.09.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 6,30% | - |
| 12.09.2025 | 1,26 | 1,31 | 1,19 | 1,19 | 0,00% | - |
| 11.09.2025 | 1,24 | 1,31 | 1,19 | 1,19 | 1,71% | - |
| 10.09.2025 | 1,29 | 1,30 | 1,17 | 1,17 | -0,85% | - |
| 08.09.2025 | 1,24 | 1,30 | 1,18 | 1,18 | 1,72% | - |
| 05.09.2025 | 1,25 | 1,29 | 1,16 | 1,16 | -10,42% | - |
| 04.09.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 0,39% | - |
| 03.09.2025 | 1,29 | 1,29 | 1,21 | 1,29 | 0,00% | - |
| 02.09.2025 | 1,28 | 1,29 | 1,24 | 1,29 | -3,37% | - |
| 01.09.2025 | 1,23 | 1,34 | 1,23 | 1,34 | 8,98% | - |
| 28.08.2025 | 1,29 | 1,30 | 1,23 | 1,23 | -5,41% | - |
| 27.08.2025 | 1,31 | 1,31 | 1,24 | 1,30 | 3,19% | - |
| 26.08.2025 | 1,33 | 1,33 | 1,26 | 1,26 | -5,64% | - |
| 25.08.2025 | 1,22 | 1,33 | 1,22 | 1,33 | 0,38% | - |
| 22.08.2025 | 1,24 | 1,33 | 1,24 | 1,33 | 7,29% | - |
| 21.08.2025 | 1,27 | 1,27 | 1,22 | 1,24 | -6,08% | - |
| 20.08.2025 | 1,35 | 1,35 | 1,27 | 1,32 | -1,87% | - |
| 19.08.2025 | 1,33 | 1,34 | 1,29 | 1,34 | -2,90% | - |
| 18.08.2025 | 1,38 | 1,38 | 1,33 | 1,38 | 4,15% | - |
| 15.08.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -1,49% | - |
| 14.08.2025 | 1,21 | 1,37 | 1,21 | 1,35 | 11,16% | - |
| 13.08.2025 | 1,14 | 1,21 | 1,14 | 1,21 | 6,14% | - |
| 12.08.2025 | 1,12 | 1,16 | 1,12 | 1,14 | 1,79% | - |
| 11.08.2025 | 1,06 | 1,19 | 1,06 | 1,12 | -5,49% | - |
| 08.08.2025 | 1,14 | 1,19 | 1,13 | 1,19 | 3,95% | - |
| 07.08.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -3,39% | - |
| 06.08.2025 | 1,18 | 1,19 | 1,13 | 1,18 | -0,42% | - |
| 05.08.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 0,42% | - |
| 04.08.2025 | 1,18 | 1,19 | 1,13 | 1,18 | 0,00% | - |
| 01.08.2025 | 1,14 | 1,18 | 1,13 | 1,18 | -0,84% | - |
| 31.07.2025 | 1,20 | 1,20 | 1,14 | 1,19 | -0,42% | - |
| 30.07.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 0,42% | - |
| 29.07.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 0,00% | - |
| 28.07.2025 | 1,07 | 1,19 | 1,07 | 1,19 | 0,00% | - |
| 25.07.2025 | 1,20 | 1,20 | 1,14 | 1,19 | -0,83% | - |
| 24.07.2025 | 1,17 | 1,20 | 1,15 | 1,20 | -1,64% | - |
| 23.07.2025 | 1,13 | 1,23 | 1,13 | 1,22 | 3,39% | - |
| 22.07.2025 | 1,18 | 1,18 | 1,13 | 1,18 | 0,00% | - |
| 21.07.2025 | 1,07 | 1,18 | 1,07 | 1,18 | 5,36% | - |
| 18.07.2025 | 1,07 | 1,12 | 1,07 | 1,12 | -0,44% | - |
| 17.07.2025 | 1,14 | 1,14 | 1,07 | 1,13 | -0,44% | - |
| 16.07.2025 | 1,08 | 1,14 | 1,03 | 1,13 | 4,63% | - |
| 15.07.2025 | 1,03 | 1,08 | 1,03 | 1,08 | 0,00% | - |
| 14.07.2025 | 1,08 | 1,08 | 1,03 | 1,08 | -0,28% | - |
| 11.07.2025 | 1,09 | 1,09 | 1,03 | 1,08 | -0,64% | - |
| 10.07.2025 | 1,09 | 1,09 | 1,03 | 1,09 | 0,18% | - |
| 09.07.2025 | 1,09 | 1,09 | 1,02 | 1,09 | 0,00% | - |
| 08.07.2025 | 1,04 | 1,09 | 1,03 | 1,09 | -0,18% | - |
| 07.07.2025 | 1,02 | 1,09 | 1,02 | 1,09 | 0,65% | - |
| 04.07.2025 | 1,09 | 1,09 | 0,97 | 1,08 | 0,00% | - |
| 03.07.2025 | 1,03 | 1,09 | 1,03 | 1,08 | 0,74% | - |
| 02.07.2025 | 1,04 | 1,08 | 1,02 | 1,08 | -0,92% | - |
| 01.07.2025 | 1,09 | 1,09 | 1,03 | 1,09 | 0,00% | - |
| 30.06.2025 | 1,04 | 1,09 | 1,04 | 1,09 | -0,73% | - |
| 27.06.2025 | 1,10 | 1,10 | 1,04 | 1,09 | 0,00% | - |
| 26.06.2025 | 1,10 | 1,10 | 1,04 | 1,09 | 0,00% | - |
| 25.06.2025 | 0,98 | 1,10 | 0,98 | 1,09 | 0,00% | - |
| 24.06.2025 | 0,98 | 1,09 | 0,98 | 1,09 | 0,00% | - |
| 23.06.2025 | 1,10 | 1,10 | 0,98 | 1,09 | -0,46% | - |
| 20.06.2025 | 0,99 | 1,10 | 0,99 | 1,10 | 0,00% | - |
| 19.06.2025 | 0,99 | 1,10 | 0,99 | 1,10 | 0,00% | - |
| 18.06.2025 | 0,99 | 1,10 | 0,99 | 1,10 | 0,00% | - |
| 17.06.2025 | 0,99 | 1,10 | 0,99 | 1,10 | -0,18% | - |
| 16.06.2025 | 1,10 | 1,10 | 1,04 | 1,10 | 0,00% | - |
| 13.06.2025 | 1,10 | 1,10 | 1,04 | 1,10 | 0,00% | - |
| 12.06.2025 | 1,11 | 1,11 | 1,04 | 1,10 | -0,72% | - |
| 11.06.2025 | 1,00 | 1,11 | 1,00 | 1,11 | 0,00% | - |
| 10.06.2025 | 1,01 | 1,12 | 1,01 | 1,11 | -0,63% | - |
| 09.06.2025 | 1,01 | 1,12 | 1,01 | 1,12 | 0,00% | - |
| 06.06.2025 | 1,12 | 1,12 | 1,06 | 1,12 | 0,00% | - |
| 05.06.2025 | 1,01 | 1,12 | 1,01 | 1,12 | 0,00% | - |
| 04.06.2025 | 1,12 | 1,12 | 1,07 | 1,12 | -0,45% | - |
| 03.06.2025 | 1,11 | 1,12 | 1,05 | 1,12 | 1,08% | - |
| 02.06.2025 | 1,11 | 1,11 | 1,05 | 1,11 | 0,27% | - |
| 30.05.2025 | 1,00 | 1,11 | 1,00 | 1,11 | -0,45% | - |
| 29.05.2025 | 1,12 | 1,12 | 1,06 | 1,11 | -0,45% | - |
| 28.05.2025 | 1,00 | 1,12 | 1,00 | 1,12 | 0,00% | - |
| 27.05.2025 | 1,00 | 1,12 | 1,00 | 1,12 | 0,45% | - |
| 26.05.2025 | 1,00 | 1,11 | 1,00 | 1,11 | 0,00% | - |