1,545€
8,04%
Echtzeit-Aktienkurs Trufin PLC
Bid:
Ask:
Aktienkurse zur Trufin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.05.2026 | 1,63 | 1,65 | 1,44 | 1,44 | -1,37% | - |
| 08.05.2026 | 1,62 | 1,64 | 1,46 | 1,46 | 1,39% | - |
| 07.05.2026 | 1,56 | 1,63 | 1,44 | 1,44 | -7,69% | - |
| 06.05.2026 | 1,64 | 1,64 | 1,56 | 1,56 | 7,59% | - |
| 05.05.2026 | 1,62 | 1,63 | 1,45 | 1,45 | 0,69% | - |
| 04.05.2026 | 1,62 | 1,62 | 1,44 | 1,44 | 0,00% | - |
| 30.04.2026 | 1,60 | 1,62 | 1,44 | 1,44 | 0,00% | - |
| 29.04.2026 | 1,59 | 1,62 | 1,44 | 1,44 | 2,13% | - |
| 28.04.2026 | 1,57 | 1,60 | 1,41 | 1,41 | -10,19% | - |
| 27.04.2026 | 1,55 | 1,58 | 1,54 | 1,57 | 13,77% | - |
| 24.04.2026 | 1,58 | 1,60 | 1,38 | 1,38 | -1,43% | - |
| 23.04.2026 | 1,55 | 1,59 | 1,40 | 1,40 | 0,72% | - |
| 22.04.2026 | 1,58 | 1,58 | 1,39 | 1,39 | 0,00% | - |
| 21.04.2026 | 1,59 | 1,59 | 1,39 | 1,39 | -1,42% | - |
| 20.04.2026 | 1,53 | 1,59 | 1,41 | 1,41 | 2,17% | - |
| 17.04.2026 | 1,58 | 1,58 | 1,38 | 1,38 | -1,43% | - |
| 16.04.2026 | 1,57 | 1,58 | 1,40 | 1,40 | 0,72% | - |
| 15.04.2026 | 1,59 | 1,59 | 1,39 | 1,39 | -2,11% | - |
| 14.04.2026 | 1,57 | 1,59 | 1,42 | 1,42 | -8,39% | - |
| 13.04.2026 | 1,55 | 1,69 | 1,55 | 1,55 | -0,96% | 1.967,00 |
| 10.04.2026 | 1,60 | 1,60 | 1,56 | 1,57 | 10,21% | - |
| 09.04.2026 | 1,61 | 1,61 | 1,42 | 1,42 | -0,70% | - |
| 08.04.2026 | 1,52 | 1,61 | 1,43 | 1,43 | 5,15% | - |
| 07.04.2026 | 1,47 | 1,54 | 1,36 | 1,36 | -7,48% | - |
| 02.04.2026 | 1,43 | 1,49 | 1,43 | 1,47 | -5,16% | 333,00 |
| 01.04.2026 | 1,47 | 1,55 | 1,45 | 1,55 | 18,32% | - |
| 31.03.2026 | 1,46 | 1,47 | 1,31 | 1,31 | 1,55% | - |
| 30.03.2026 | 1,47 | 1,48 | 1,29 | 1,29 | -0,77% | - |
| 27.03.2026 | 1,49 | 1,49 | 1,30 | 1,30 | -12,16% | - |
| 26.03.2026 | 1,45 | 1,49 | 1,45 | 1,48 | 13,85% | - |
| 25.03.2026 | 1,46 | 1,48 | 1,30 | 1,30 | 0,00% | - |
| 24.03.2026 | 1,41 | 1,48 | 1,30 | 1,30 | -8,45% | - |
| 23.03.2026 | 1,40 | 1,46 | 1,40 | 1,42 | 0,35% | 6.000,00 |
| 20.03.2026 | 1,50 | 1,50 | 1,38 | 1,42 | -5,35% | - |
| 19.03.2026 | 1,49 | 1,50 | 1,46 | 1,50 | 0,00% | - |
| 18.03.2026 | 1,53 | 1,54 | 1,43 | 1,50 | -1,32% | 5.134,00 |
| 17.03.2026 | 1,54 | 1,54 | 1,50 | 1,52 | 0,00% | 382,00 |
| 16.03.2026 | 1,53 | 1,54 | 1,38 | 1,52 | 0,00% | - |
| 13.03.2026 | 1,52 | 1,52 | 1,48 | 1,52 | 0,00% | - |
| 12.03.2026 | 1,48 | 1,52 | 1,48 | 1,52 | 1,34% | 1.400,00 |
| 11.03.2026 | 1,48 | 1,50 | 1,48 | 1,50 | 14,12% | - |
| 10.03.2026 | 1,45 | 1,49 | 1,31 | 1,31 | 0,77% | - |
| 09.03.2026 | 1,41 | 1,47 | 1,30 | 1,30 | -11,26% | - |
| 06.03.2026 | 1,47 | 1,47 | 1,35 | 1,47 | 12,69% | - |
| 05.03.2026 | 1,43 | 1,46 | 1,30 | 1,30 | 1,56% | - |
| 04.03.2026 | 1,40 | 1,45 | 1,28 | 1,28 | 2,40% | - |
| 03.03.2026 | 1,38 | 1,41 | 1,25 | 1,25 | 0,00% | - |
| 02.03.2026 | 1,37 | 1,42 | 1,25 | 1,25 | 0,00% | - |
| 27.02.2026 | 1,41 | 1,42 | 1,25 | 1,25 | -11,03% | - |
| 26.02.2026 | 1,43 | 1,44 | 1,40 | 1,41 | 10,63% | - |
| 25.02.2026 | 1,44 | 1,45 | 1,27 | 1,27 | -0,78% | - |
| 24.02.2026 | 1,49 | 1,49 | 1,28 | 1,28 | -3,76% | - |
| 23.02.2026 | 1,45 | 1,49 | 1,33 | 1,33 | 2,31% | - |
| 20.02.2026 | 1,45 | 1,49 | 1,30 | 1,30 | -4,41% | - |
| 19.02.2026 | 1,46 | 1,47 | 1,36 | 1,36 | 4,62% | - |
| 18.02.2026 | 1,46 | 1,48 | 1,30 | 1,30 | -10,96% | - |
| 17.02.2026 | 1,46 | 1,49 | 1,46 | 1,46 | 11,45% | - |