6,835€
1,03%
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 |
|---|---|---|---|---|---|---|
| 21.07.2026 | 6,82 | 6,84 | 6,75 | 6,84 | 1,08% | 17.604,00 |
| 20.07.2026 | 6,78 | 6,83 | 6,76 | 6,76 | -0,41% | 42.750,00 |
| 17.07.2026 | 6,76 | 6,90 | 6,76 | 6,79 | 0,00% | 193,00 |
| 16.07.2026 | 6,77 | 6,84 | 6,70 | 6,79 | 0,22% | 10.600,00 |
| 15.07.2026 | 6,78 | 6,79 | 6,66 | 6,78 | 0,59% | 39.140,00 |
| 14.07.2026 | 6,74 | 6,78 | 6,68 | 6,74 | -0,12% | 14.759,00 |
| 13.07.2026 | 6,70 | 6,83 | 6,69 | 6,74 | -0,33% | 63.896,00 |
| 10.07.2026 | 6,74 | 6,82 | 6,71 | 6,77 | 0,67% | 168.046,00 |
| 09.07.2026 | 6,79 | 6,80 | 6,72 | 6,72 | -0,22% | 2.591,00 |
| 08.07.2026 | 6,78 | 6,78 | 6,69 | 6,74 | -1,00% | 22.275,00 |
| 07.07.2026 | 6,77 | 6,82 | 6,72 | 6,80 | 0,19% | 16.055,00 |
| 06.07.2026 | 6,77 | 6,83 | 6,76 | 6,79 | 0,10% | 44.213,00 |
| 03.07.2026 | 6,78 | 6,79 | 6,72 | 6,78 | 0,37% | 3.328,00 |
| 02.07.2026 | 6,76 | 6,79 | 6,66 | 6,76 | 0,00% | 76.386,00 |
| 01.07.2026 | 6,66 | 6,78 | 6,62 | 6,76 | 1,40% | 25.359,00 |
| 30.06.2026 | 6,77 | 6,78 | 6,62 | 6,67 | -1,48% | 31.774,00 |
| 29.06.2026 | 6,64 | 6,79 | 6,62 | 6,77 | 2,53% | 42.145,00 |
| 26.06.2026 | 6,54 | 6,63 | 6,53 | 6,60 | 0,20% | 112.154,00 |
| 25.06.2026 | 6,67 | 6,68 | 6,57 | 6,59 | -0,75% | 11.381,00 |
| 24.06.2026 | 6,64 | 6,67 | 6,58 | 6,64 | 0,53% | 28.794,00 |
| 23.06.2026 | 6,63 | 6,69 | 6,60 | 6,60 | -0,90% | 72.881,00 |
| 22.06.2026 | 6,82 | 6,84 | 6,66 | 6,66 | -2,27% | 78.982,00 |
| 19.06.2026 | 6,77 | 6,89 | 6,75 | 6,82 | 0,59% | 7.313,00 |
| 18.06.2026 | 6,76 | 6,83 | 6,72 | 6,78 | 0,82% | 12.190,00 |
| 17.06.2026 | 6,79 | 6,85 | 6,72 | 6,72 | -0,71% | 5.236,00 |
| 16.06.2026 | 6,83 | 6,91 | 6,76 | 6,77 | -0,88% | 37.457,00 |
| 15.06.2026 | 6,91 | 6,93 | 6,81 | 6,83 | 0,00% | - |
| 12.06.2026 | 6,99 | 7,01 | 6,79 | 6,83 | -2,49% | 9.117,00 |
| 11.06.2026 | 6,91 | 7,01 | 6,86 | 7,00 | 1,58% | 13.816,00 |
| 10.06.2026 | 6,96 | 6,98 | 6,84 | 6,89 | -1,18% | 2.023,00 |
| 09.06.2026 | 6,96 | 7,05 | 6,88 | 6,98 | 0,29% | 33.480,00 |
| 08.06.2026 | 6,69 | 7,00 | 6,68 | 6,96 | 3,57% | 54.371,00 |
| 05.06.2026 | 6,78 | 6,93 | 6,72 | 6,72 | -0,96% | 77.519,00 |
| 04.06.2026 | 6,74 | 6,84 | 6,74 | 6,78 | 0,55% | 80.624,00 |
| 03.06.2026 | 6,77 | 6,88 | 6,74 | 6,74 | -0,62% | 8.943,00 |
| 02.06.2026 | 6,88 | 6,94 | 6,77 | 6,79 | -1,21% | 73.724,00 |
| 01.06.2026 | 6,86 | 6,92 | 6,83 | 6,87 | 0,41% | 1.367,00 |
| 29.05.2026 | 6,84 | 6,93 | 6,82 | 6,84 | 0,47% | 37.165,00 |
| 28.05.2026 | 6,83 | 6,86 | 6,79 | 6,81 | -0,87% | 48.661,00 |
| 27.05.2026 | 6,79 | 6,88 | 6,77 | 6,87 | 1,22% | 28.557,00 |
| 26.05.2026 | 6,75 | 6,84 | 6,74 | 6,79 | 0,07% | 85.440,00 |
| 25.05.2026 | 6,87 | 6,87 | 6,78 | 6,78 | 0,10% | - |
| 22.05.2026 | 6,90 | 6,91 | 6,76 | 6,77 | -1,70% | - |
| 21.05.2026 | 6,75 | 6,93 | 6,72 | 6,89 | 1,62% | 561,00 |
| 20.05.2026 | 6,68 | 6,80 | 6,68 | 6,78 | 1,07% | 1.806,00 |
| 19.05.2026 | 6,78 | 6,84 | 6,70 | 6,71 | -1,11% | - |
| 18.05.2026 | 6,76 | 6,81 | 6,70 | 6,78 | -0,47% | - |
| 15.05.2026 | 6,76 | 6,87 | 6,76 | 6,82 | -0,48% | - |
| 14.05.2026 | 6,74 | 6,90 | 6,74 | 6,85 | 1,95% | - |
| 13.05.2026 | 6,78 | 6,78 | 6,69 | 6,72 | -0,61% | - |
| 12.05.2026 | 6,75 | 6,76 | 6,68 | 6,76 | -0,37% | 22,00 |
| 11.05.2026 | 6,75 | 6,88 | 6,74 | 6,78 | 0,19% | 7.510,00 |
| 08.05.2026 | 6,70 | 6,77 | 6,69 | 6,77 | 1,27% | - |
| 07.05.2026 | 6,84 | 6,86 | 6,67 | 6,69 | -1,98% | - |
| 06.05.2026 | 6,90 | 6,91 | 6,81 | 6,82 | -0,29% | - |
| 05.05.2026 | 6,81 | 6,85 | 6,77 | 6,84 | 0,51% | - |
| 04.05.2026 | 6,76 | 6,99 | 6,72 | 6,81 | 1,80% | - |
| 30.04.2026 | 6,71 | 6,77 | 6,66 | 6,69 | -0,04% | - |
| 29.04.2026 | 6,77 | 6,79 | 6,68 | 6,69 | -0,89% | - |
| 28.04.2026 | 6,80 | 6,84 | 6,73 | 6,75 | -0,88% | - |
| 27.04.2026 | 6,88 | 6,89 | 6,77 | 6,81 | -1,19% | - |
| 24.04.2026 | 6,84 | 6,91 | 6,77 | 6,89 | 0,83% | - |
| 23.04.2026 | 6,75 | 6,91 | 6,75 | 6,83 | 0,66% | - |
| 22.04.2026 | 6,87 | 6,89 | 6,77 | 6,79 | -0,44% | - |
| 21.04.2026 | 6,99 | 7,35 | 6,75 | 6,82 | -7,46% | - |
| 20.04.2026 | 7,29 | 7,38 | 7,27 | 7,37 | 0,18% | 10.500,00 |
| 17.04.2026 | 7,40 | 7,43 | 7,34 | 7,36 | -0,34% | - |
| 16.04.2026 | 7,30 | 7,43 | 7,28 | 7,38 | 1,44% | - |
| 15.04.2026 | 7,20 | 7,30 | 7,20 | 7,28 | 0,69% | - |
| 14.04.2026 | 7,21 | 7,26 | 7,13 | 7,23 | 0,14% | - |
| 13.04.2026 | 7,19 | 7,32 | 7,06 | 7,22 | 0,28% | - |
| 10.04.2026 | 7,15 | 7,28 | 7,13 | 7,20 | 0,91% | - |
| 09.04.2026 | 7,15 | 7,23 | 7,11 | 7,13 | -0,81% | - |
| 08.04.2026 | 7,29 | 7,31 | 7,15 | 7,19 | 1,03% | - |
| 07.04.2026 | 6,94 | 7,19 | 6,93 | 7,12 | 2,63% | - |
| 02.04.2026 | 6,79 | 6,99 | 6,77 | 6,93 | -0,14% | - |
| 01.04.2026 | 7,09 | 7,15 | 6,91 | 6,94 | -1,66% | - |
| 31.03.2026 | 7,03 | 7,08 | 6,93 | 7,06 | 1,25% | - |
| 30.03.2026 | 6,93 | 7,03 | 6,93 | 6,97 | 2,12% | - |
| 27.03.2026 | 6,95 | 6,96 | 6,82 | 6,83 | -1,33% | - |
| 26.03.2026 | 6,88 | 7,07 | 6,86 | 6,92 | 0,44% | - |
| 25.03.2026 | 7,09 | 7,12 | 6,89 | 6,89 | -2,34% | - |
| 24.03.2026 | 6,90 | 7,10 | 6,90 | 7,06 | 1,47% | - |
| 23.03.2026 | 6,73 | 7,02 | 6,71 | 6,95 | 1,80% | - |
| 20.03.2026 | 7,03 | 7,07 | 6,79 | 6,83 | -2,84% | - |
| 19.03.2026 | 6,95 | 7,08 | 6,94 | 7,03 | 1,03% | - |
| 18.03.2026 | 7,15 | 7,16 | 6,96 | 6,96 | -1,76% | 1.040,00 |
| 17.03.2026 | 7,05 | 7,13 | 7,05 | 7,08 | -0,31% | - |
| 16.03.2026 | 7,19 | 7,20 | 7,06 | 7,11 | -0,21% | - |
| 13.03.2026 | 7,04 | 7,19 | 7,01 | 7,12 | 1,14% | - |
| 12.03.2026 | 7,10 | 7,16 | 7,04 | 7,04 | -1,74% | - |
| 11.03.2026 | 7,17 | 7,23 | 7,11 | 7,17 | 0,07% | - |
| 10.03.2026 | 7,24 | 7,30 | 7,15 | 7,16 | -1,28% | - |
| 09.03.2026 | 6,99 | 7,29 | 6,96 | 7,25 | 1,09% | - |
| 06.03.2026 | 7,16 | 7,19 | 7,08 | 7,18 | 0,56% | - |
| 05.03.2026 | 6,99 | 7,19 | 6,99 | 7,14 | -1,01% | - |
| 04.03.2026 | 7,12 | 7,22 | 7,10 | 7,21 | 0,56% | - |
| 03.03.2026 | 7,21 | 7,22 | 7,08 | 7,17 | -0,69% | - |
| 02.03.2026 | 7,29 | 7,31 | 7,09 | 7,22 | -0,72% | - |
| 27.02.2026 | 7,26 | 7,32 | 7,17 | 7,27 | 0,41% | - |