1,170€
5,41%
Echtzeit-Aktienkurs TRUFIN PLC
Bid:
Ask:
Aktienkurse zur TRUFIN PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 0,00% | - |
| 28.09.2026 | 1,14 | 1,19 | 1,14 | 1,17 | 1,74% | - |
| 25.09.2026 | 1,17 | 1,21 | 1,14 | 1,15 | -0,43% | - |
| 24.09.2026 | 1,13 | 1,34 | 1,13 | 1,16 | 2,21% | - |
| 23.09.2026 | 1,18 | 1,22 | 1,12 | 1,13 | -3,00% | - |
| 22.09.2026 | 1,16 | 1,40 | 1,14 | 1,17 | 0,87% | - |
| 21.09.2026 | 1,12 | 1,19 | 1,11 | 1,16 | 5,48% | - |
| 18.09.2026 | 1,08 | 1,34 | 1,08 | 1,10 | 0,46% | - |
| 17.09.2026 | 1,10 | 1,35 | 1,09 | 1,09 | 0,46% | - |
| 16.09.2026 | 1,08 | 1,11 | 1,07 | 1,09 | 1,40% | - |
| 15.09.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -3,17% | - |
| 14.09.2026 | 1,06 | 1,35 | 1,06 | 1,11 | 13,92% | - |
| 10.09.2026 | 1,07 | 1,35 | 0,97 | 0,97 | -8,92% | - |
| 09.09.2026 | 1,06 | 1,35 | 1,05 | 1,07 | 0,47% | - |
| 08.09.2026 | 1,06 | 1,09 | 1,06 | 1,06 | -0,93% | - |
| 07.09.2026 | 1,07 | 1,09 | 1,06 | 1,07 | 0,00% | - |
| 04.09.2026 | 1,08 | 1,34 | 1,07 | 1,07 | -0,47% | - |
| 03.09.2026 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | - |
| 02.09.2026 | 1,10 | 1,10 | 1,06 | 1,08 | -2,27% | - |
| 01.09.2026 | 1,17 | 1,35 | 1,10 | 1,10 | -5,58% | - |
| 31.08.2026 | 1,14 | 1,17 | 1,13 | 1,17 | 1,75% | - |
| 28.08.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 27.08.2026 | 1,16 | 1,18 | 1,15 | 1,15 | -0,43% | - |
| 26.08.2026 | 1,17 | 1,19 | 1,15 | 1,16 | -3,35% | - |
| 25.08.2026 | 1,14 | 1,21 | 1,14 | 1,20 | -0,42% | - |
| 24.08.2026 | 1,20 | 1,23 | 1,20 | 1,20 | 0,42% | - |
| 21.08.2026 | 1,20 | 1,23 | 1,20 | 1,20 | 0,00% | - |
| 20.08.2026 | 1,20 | 1,22 | 1,20 | 1,20 | 0,00% | - |
| 19.08.2026 | 1,20 | 1,24 | 1,20 | 1,20 | 0,00% | - |
| 18.08.2026 | 1,20 | 1,24 | 1,20 | 1,20 | -0,83% | - |
| 17.08.2026 | 1,18 | 1,24 | 1,18 | 1,21 | 0,42% | - |
| 14.08.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 13.08.2026 | 1,18 | 1,19 | 1,17 | 1,19 | 1,28% | - |
| 12.08.2026 | 1,17 | 1,20 | 1,17 | 1,18 | 1,29% | - |
| 11.08.2026 | 1,21 | 1,21 | 1,16 | 1,16 | -3,33% | - |
| 10.08.2026 | 1,18 | 1,23 | 1,17 | 1,20 | 2,13% | - |
| 07.08.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 1,29% | - |
| 06.08.2026 | 1,64 | 1,64 | 1,14 | 1,16 | -30,54% | - |
| 05.08.2026 | 1,64 | 1,67 | 1,63 | 1,67 | 2,45% | - |
| 04.08.2026 | 1,64 | 1,65 | 1,62 | 1,63 | 0,31% | - |
| 03.08.2026 | 1,64 | 1,65 | 1,62 | 1,63 | 0,00% | - |
| 31.07.2026 | 1,66 | 1,66 | 1,61 | 1,63 | -1,22% | - |
| 30.07.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 29.07.2026 | 1,65 | 1,69 | 1,64 | 1,65 | -0,60% | - |
| 28.07.2026 | 1,59 | 1,69 | 1,58 | 1,66 | 4,42% | - |
| 27.07.2026 | 1,61 | 1,63 | 1,57 | 1,59 | 0,32% | - |
| 24.07.2026 | 1,58 | 1,60 | 1,57 | 1,58 | 0,32% | - |
| 23.07.2026 | 1,56 | 1,61 | 1,56 | 1,58 | -0,32% | - |
| 22.07.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 21.07.2026 | 1,60 | 1,61 | 1,58 | 1,59 | 0,32% | - |
| 20.07.2026 | 1,59 | 1,63 | 1,58 | 1,59 | -1,86% | - |
| 17.07.2026 | 1,57 | 1,62 | 1,57 | 1,62 | 10,62% | - |
| 16.07.2026 | 1,58 | 1,64 | 1,46 | 1,46 | -7,89% | - |
| 15.07.2026 | 1,56 | 1,63 | 1,56 | 1,59 | 0,96% | - |
| 14.07.2026 | 1,59 | 1,62 | 1,57 | 1,57 | -1,26% | - |
| 13.07.2026 | 1,56 | 1,64 | 1,56 | 1,59 | 0,63% | - |
| 10.07.2026 | 1,55 | 1,62 | 1,54 | 1,58 | 2,27% | - |
| 09.07.2026 | 1,55 | 1,59 | 1,54 | 1,55 | 0,32% | - |
| 08.07.2026 | 1,55 | 1,60 | 1,53 | 1,54 | -1,28% | - |
| 07.07.2026 | 1,55 | 1,60 | 1,55 | 1,56 | 0,00% | - |
| 06.07.2026 | 1,58 | 1,60 | 1,56 | 1,56 | -0,95% | - |
| 03.07.2026 | 1,62 | 1,62 | 1,56 | 1,58 | 10,14% | - |
| 02.07.2026 | 1,59 | 1,61 | 1,43 | 1,43 | -10,06% | - |
| 01.07.2026 | 1,58 | 1,60 | 1,58 | 1,59 | 0,63% | - |
| 30.06.2026 | 1,60 | 1,60 | 1,55 | 1,58 | -0,63% | - |
| 29.06.2026 | 1,59 | 1,60 | 1,56 | 1,59 | 1,27% | - |
| 26.06.2026 | 1,56 | 1,59 | 1,56 | 1,57 | -0,32% | - |
| 25.06.2026 | 1,59 | 1,60 | 1,57 | 1,58 | 6,42% | - |
| 24.06.2026 | 1,57 | 1,61 | 1,48 | 1,48 | -6,03% | - |
| 23.06.2026 | 1,55 | 1,60 | 1,55 | 1,58 | -0,32% | - |
| 22.06.2026 | 1,58 | 1,60 | 1,56 | 1,58 | 0,32% | - |
| 19.06.2026 | 1,58 | 1,60 | 1,56 | 1,58 | -0,94% | - |
| 18.06.2026 | 1,59 | 1,60 | 1,56 | 1,59 | 1,27% | - |
| 17.06.2026 | 1,58 | 1,59 | 1,57 | 1,57 | 0,00% | - |
| 16.06.2026 | 1,59 | 1,61 | 1,57 | 1,57 | -0,95% | - |
| 15.06.2026 | 1,63 | 1,64 | 1,57 | 1,59 | -0,31% | - |
| 12.06.2026 | 1,61 | 1,62 | 1,58 | 1,59 | -0,62% | - |
| 11.06.2026 | 1,54 | 1,60 | 1,53 | 1,60 | 3,90% | 5.082,00 |
| 10.06.2026 | 1,58 | 1,59 | 1,53 | 1,54 | -2,53% | - |
| 09.06.2026 | 1,56 | 1,59 | 1,55 | 1,58 | 1,61% | - |
| 08.06.2026 | 1,54 | 1,58 | 1,53 | 1,56 | 0,00% | - |
| 05.06.2026 | 1,57 | 1,60 | 1,55 | 1,56 | -0,96% | - |
| 04.06.2026 | 1,57 | 1,59 | 1,57 | 1,57 | -0,32% | - |
| 03.06.2026 | 1,58 | 1,58 | 1,57 | 1,58 | 0,32% | - |
| 02.06.2026 | 1,59 | 1,60 | 1,57 | 1,57 | -0,95% | - |
| 01.06.2026 | 1,57 | 1,60 | 1,55 | 1,59 | 1,60% | - |
| 29.05.2026 | 1,56 | 1,59 | 1,54 | 1,56 | 1,30% | - |
| 28.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 27.05.2026 | 1,55 | 1,57 | 1,55 | 1,55 | -1,27% | - |
| 26.05.2026 | 1,57 | 1,57 | 1,53 | 1,57 | 12,14% | - |
| 25.05.2026 | 1,58 | 1,58 | 1,40 | 1,40 | -10,83% | - |
| 22.05.2026 | 1,56 | 1,58 | 1,55 | 1,57 | -0,95% | - |
| 21.05.2026 | 1,62 | 1,65 | 1,56 | 1,59 | 9,31% | - |
| 20.05.2026 | 1,63 | 1,64 | 1,45 | 1,45 | -11,04% | - |
| 19.05.2026 | 1,64 | 1,64 | 1,60 | 1,63 | 5,84% | - |
| 18.05.2026 | 1,62 | 1,64 | 1,50 | 1,54 | -5,52% | - |
| 15.05.2026 | 1,71 | 1,73 | 1,61 | 1,63 | -5,78% | - |
| 14.05.2026 | 1,66 | 1,74 | 1,61 | 1,73 | 17,69% | - |
| 13.05.2026 | 1,63 | 1,65 | 1,47 | 1,47 | 1,38% | - |
| 12.05.2026 | 1,61 | 1,64 | 1,45 | 1,45 | 0,69% | - |