1,460€
1,39%
Echtzeit-Aktienkurs Trufin PLC
Bid:
Ask:
Aktienkurse zur Trufin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,62 | 1,64 | 1,59 | 1,64 | 13,54% | - |
| 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% | - |
| 16.02.2026 | 1,47 | 1,49 | 1,31 | 1,31 | -10,88% | - |
| 13.02.2026 | 1,47 | 1,49 | 1,47 | 1,47 | 12,21% | - |
| 12.02.2026 | 1,48 | 1,49 | 1,31 | 1,31 | -10,88% | - |
| 11.02.2026 | 1,46 | 1,50 | 1,46 | 1,47 | 1,03% | - |
| 10.02.2026 | 1,41 | 1,46 | 1,38 | 1,46 | 12,79% | - |
| 09.02.2026 | 1,44 | 1,44 | 1,29 | 1,29 | -10,10% | - |
| 06.02.2026 | 1,41 | 1,45 | 1,41 | 1,44 | 13,89% | - |
| 05.02.2026 | 1,43 | 1,44 | 1,26 | 1,26 | -1,56% | - |
| 04.02.2026 | 1,46 | 1,46 | 1,28 | 1,28 | -0,78% | - |
| 03.02.2026 | 1,44 | 1,45 | 1,29 | 1,29 | -10,10% | - |
| 02.02.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 12,11% | - |
| 30.01.2026 | 1,43 | 1,44 | 1,28 | 1,28 | -10,18% | - |
| 29.01.2026 | 1,44 | 1,45 | 1,43 | 1,43 | -1,38% | - |
| 28.01.2026 | 1,43 | 1,45 | 1,42 | 1,45 | 0,70% | - |
| 27.01.2026 | 1,44 | 1,46 | 1,43 | 1,44 | 0,00% | - |
| 26.01.2026 | 1,43 | 1,46 | 1,43 | 1,44 | 0,70% | - |
| 23.01.2026 | 1,35 | 1,44 | 1,35 | 1,43 | 18,75% | - |
| 22.01.2026 | 1,34 | 1,36 | 1,20 | 1,20 | -10,11% | - |
| 21.01.2026 | 1,34 | 1,36 | 1,34 | 1,34 | 0,00% | - |
| 20.01.2026 | 1,35 | 1,38 | 1,34 | 1,34 | -1,48% | - |
| 19.01.2026 | 1,37 | 1,40 | 1,36 | 1,36 | -2,52% | - |
| 16.01.2026 | 1,42 | 1,42 | 1,39 | 1,39 | -1,77% | - |
| 15.01.2026 | 1,37 | 1,44 | 1,37 | 1,42 | 13,20% | 700,00 |
| 14.01.2026 | 1,39 | 1,39 | 1,25 | 1,25 | -10,07% | - |
| 13.01.2026 | 1,38 | 1,42 | 1,26 | 1,39 | 13,01% | - |
| 12.01.2026 | 1,42 | 1,42 | 1,23 | 1,23 | -13,07% | - |
| 09.01.2026 | 1,40 | 1,43 | 1,40 | 1,42 | 1,07% | - |
| 08.01.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 1,45% | - |
| 07.01.2026 | 1,43 | 1,43 | 1,38 | 1,38 | -3,16% | - |
| 06.01.2026 | 1,42 | 1,44 | 1,41 | 1,43 | 0,71% | - |
| 05.01.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -1,39% | - |
| 02.01.2026 | 1,39 | 1,44 | 1,38 | 1,44 | 12,11% | - |
| 30.12.2025 | 1,40 | 1,40 | 1,28 | 1,28 | 0,00% | - |
| 29.12.2025 | 1,35 | 1,40 | 1,28 | 1,28 | -5,88% | - |
| 23.12.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 9,68% | - |
| 22.12.2025 | 1,33 | 1,37 | 1,24 | 1,24 | -7,12% | - |
| 19.12.2025 | 1,34 | 1,34 | 1,33 | 1,34 | -1,84% | - |
| 18.12.2025 | 1,44 | 1,44 | 1,36 | 1,36 | 4,62% | - |
| 17.12.2025 | 1,43 | 1,44 | 1,30 | 1,30 | 0,00% | - |
| 16.12.2025 | 1,44 | 1,44 | 1,30 | 1,30 | -12,75% | - |
| 15.12.2025 | 1,41 | 1,49 | 1,39 | 1,49 | 6,43% | 5.000,00 |
| 12.12.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 1,45% | - |
| 11.12.2025 | 1,43 | 1,50 | 1,36 | 1,38 | 4,15% | - |
| 10.12.2025 | 1,33 | 1,33 | 1,32 | 1,33 | -2,93% | - |