12,150€
0,41%
Echtzeit-Aktienkurs TFS Financial Corp
Bid:
Ask:
Aktienkurse zur TFS Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 12,05 | 12,30 | 12,00 | 12,00 | -0,83% | 118,00 |
30.05.2024 | 11,85 | 12,15 | 11,70 | 12,10 | 2,11% | - |
29.05.2024 | 11,75 | 12,00 | 11,65 | 11,85 | 0,00% | 250,00 |
28.05.2024 | 12,05 | 12,10 | 11,75 | 11,85 | -1,66% | - |
27.05.2024 | 11,95 | 12,05 | 11,90 | 12,05 | 0,00% | - |
24.05.2024 | 11,85 | 12,10 | 11,85 | 12,05 | 0,84% | - |
23.05.2024 | 12,15 | 12,20 | 11,85 | 11,95 | -1,24% | - |
22.05.2024 | 12,25 | 12,35 | 12,10 | 12,10 | -2,02% | - |
21.05.2024 | 12,25 | 12,40 | 12,15 | 12,35 | 0,00% | 200,00 |
20.05.2024 | 12,35 | 12,50 | 12,25 | 12,35 | -0,40% | - |
17.05.2024 | 12,30 | 12,50 | 12,30 | 12,40 | 0,00% | - |
16.05.2024 | 12,10 | 12,40 | 12,10 | 12,40 | 1,22% | - |
15.05.2024 | 12,35 | 12,40 | 12,20 | 12,25 | 0,41% | - |
14.05.2024 | 12,05 | 12,40 | 11,95 | 12,20 | 0,41% | - |
13.05.2024 | 12,05 | 12,20 | 12,00 | 12,15 | 2,10% | - |
10.05.2024 | 12,00 | 12,15 | 11,75 | 11,90 | -0,83% | - |
09.05.2024 | 12,30 | 12,30 | 11,90 | 12,00 | -0,41% | - |
08.05.2024 | 12,00 | 12,20 | 11,90 | 12,05 | 0,00% | - |
07.05.2024 | 12,25 | 12,40 | 12,00 | 12,05 | -2,03% | - |
06.05.2024 | 12,30 | 12,50 | 12,20 | 12,30 | -0,40% | - |
03.05.2024 | 12,15 | 12,35 | 12,05 | 12,35 | 0,82% | - |
02.05.2024 | 11,25 | 12,30 | 11,25 | 12,25 | 8,41% | - |
30.04.2024 | 11,35 | 11,50 | 11,20 | 11,30 | -0,44% | - |
29.04.2024 | 11,40 | 11,50 | 11,30 | 11,35 | -0,44% | - |
26.04.2024 | 11,45 | 11,55 | 11,40 | 11,40 | -0,44% | - |
25.04.2024 | 11,75 | 11,75 | 11,30 | 11,45 | -0,43% | - |
24.04.2024 | 11,50 | 11,60 | 11,35 | 11,50 | 0,00% | - |
23.04.2024 | 11,35 | 11,50 | 11,30 | 11,50 | 1,32% | - |
22.04.2024 | 11,40 | 11,50 | 11,30 | 11,35 | 0,44% | - |
19.04.2024 | 11,10 | 11,40 | 11,10 | 11,30 | 1,80% | - |
18.04.2024 | 11,10 | 11,40 | 11,10 | 11,10 | -0,89% | - |
17.04.2024 | 11,05 | 11,20 | 11,05 | 11,20 | 1,36% | - |
16.04.2024 | 11,15 | 11,30 | 10,95 | 11,05 | -0,90% | - |
15.04.2024 | 11,25 | 11,40 | 11,00 | 11,15 | -1,76% | - |
12.04.2024 | 11,30 | 11,40 | 11,20 | 11,35 | 0,89% | - |
11.04.2024 | 11,15 | 11,50 | 11,10 | 11,25 | 0,00% | - |
10.04.2024 | 11,65 | 11,75 | 11,15 | 11,25 | -2,60% | 185,00 |
09.04.2024 | 11,40 | 11,60 | 11,35 | 11,55 | 0,87% | 52,00 |
08.04.2024 | 11,30 | 11,45 | 11,30 | 11,45 | 1,33% | - |
05.04.2024 | 11,35 | 11,50 | 11,25 | 11,30 | -0,88% | 85,00 |
04.04.2024 | 11,25 | 11,50 | 11,20 | 11,40 | 0,44% | - |
03.04.2024 | 11,35 | 11,55 | 11,20 | 11,35 | -0,44% | - |
02.04.2024 | 11,55 | 11,60 | 11,30 | 11,40 | -2,15% | 25,00 |
28.03.2024 | 11,65 | 11,80 | 11,60 | 11,65 | 0,00% | - |
27.03.2024 | 11,20 | 11,65 | 11,20 | 11,65 | 3,10% | - |
26.03.2024 | 11,45 | 11,50 | 11,30 | 11,30 | -1,31% | - |
25.03.2024 | 11,45 | 11,60 | 11,35 | 11,45 | 0,00% | - |
22.03.2024 | 11,65 | 11,95 | 11,40 | 11,45 | -1,72% | - |
21.03.2024 | 11,45 | 11,80 | 11,45 | 11,65 | 1,30% | - |
20.03.2024 | 11,15 | 11,55 | 11,10 | 11,50 | 2,68% | - |
19.03.2024 | 11,25 | 11,40 | 11,15 | 11,20 | -0,88% | - |
18.03.2024 | 11,35 | 11,40 | 11,20 | 11,30 | 0,00% | - |
15.03.2024 | 11,50 | 11,55 | 11,30 | 11,30 | -0,44% | - |
14.03.2024 | 11,45 | 11,60 | 11,20 | 11,35 | -1,73% | - |
13.03.2024 | 11,55 | 11,65 | 11,40 | 11,55 | -0,43% | - |
12.03.2024 | 11,65 | 11,70 | 11,50 | 11,60 | -0,43% | - |
11.03.2024 | 11,75 | 11,80 | 11,60 | 11,65 | -0,43% | - |
08.03.2024 | 11,85 | 11,85 | 11,60 | 11,70 | -0,85% | - |
07.03.2024 | 11,75 | 12,10 | 11,65 | 11,80 | 0,43% | - |
06.03.2024 | 12,25 | 12,25 | 11,60 | 11,75 | -3,29% | - |
05.03.2024 | 11,95 | 12,20 | 11,85 | 12,15 | 2,53% | - |
04.03.2024 | 11,85 | 12,00 | 11,80 | 11,85 | 0,00% | 75,00 |
01.03.2024 | 11,75 | 11,90 | 11,60 | 11,85 | 0,85% | - |
29.02.2024 | 11,75 | 11,95 | 11,70 | 11,75 | 0,86% | - |
28.02.2024 | 12,05 | 12,05 | 11,65 | 11,65 | -2,92% | - |
27.02.2024 | 11,85 | 12,00 | 11,70 | 12,00 | 1,69% | - |
26.02.2024 | 12,05 | 12,15 | 11,70 | 11,80 | -2,48% | 95,00 |
23.02.2024 | 12,15 | 12,20 | 11,90 | 12,10 | -0,41% | 4.000,00 |
22.02.2024 | 12,25 | 12,30 | 12,10 | 12,15 | -0,82% | - |
21.02.2024 | 12,25 | 12,30 | 12,10 | 12,25 | 0,41% | - |
20.02.2024 | 12,45 | 12,45 | 12,10 | 12,20 | -2,01% | - |
19.02.2024 | 12,45 | 12,50 | 12,45 | 12,45 | 0,81% | - |
16.02.2024 | 12,45 | 12,50 | 12,30 | 12,35 | -0,40% | - |
15.02.2024 | 12,15 | 12,50 | 12,05 | 12,40 | 2,48% | - |
14.02.2024 | 12,15 | 12,25 | 11,90 | 12,10 | 1,26% | - |
13.02.2024 | 12,45 | 12,50 | 11,90 | 11,95 | -4,02% | - |
12.02.2024 | 12,35 | 12,50 | 12,20 | 12,45 | 1,63% | - |
09.02.2024 | 12,15 | 12,30 | 12,00 | 12,25 | 2,08% | - |
08.02.2024 | 11,95 | 12,20 | 11,95 | 12,00 | 0,42% | - |
07.02.2024 | 12,15 | 12,30 | 11,85 | 11,95 | -1,65% | - |
06.02.2024 | 12,25 | 12,30 | 12,05 | 12,15 | -0,82% | - |
05.02.2024 | 12,35 | 12,40 | 12,05 | 12,25 | -0,81% | - |
02.02.2024 | 12,15 | 12,40 | 11,95 | 12,35 | 0,82% | 65,00 |
01.02.2024 | 12,35 | 12,50 | 11,80 | 12,25 | -2,00% | - |
31.01.2024 | 12,85 | 12,95 | 12,30 | 12,50 | -2,72% | - |
30.01.2024 | 12,95 | 13,00 | 12,80 | 12,85 | -0,77% | - |
29.01.2024 | 12,85 | 13,00 | 12,85 | 12,95 | 0,78% | 40,00 |
26.01.2024 | 12,85 | 12,90 | 12,75 | 12,85 | 0,00% | - |
25.01.2024 | 12,85 | 13,00 | 12,70 | 12,85 | -0,77% | - |
24.01.2024 | 13,25 | 13,25 | 12,80 | 12,95 | -1,52% | - |
23.01.2024 | 13,15 | 13,25 | 12,90 | 13,15 | 0,00% | - |
22.01.2024 | 12,85 | 13,15 | 12,80 | 13,15 | 1,54% | - |
19.01.2024 | 12,85 | 12,95 | 12,50 | 12,95 | 2,37% | - |
18.01.2024 | 12,45 | 12,65 | 12,45 | 12,65 | 1,20% | - |
17.01.2024 | 12,45 | 12,50 | 12,30 | 12,50 | 1,21% | - |
16.01.2024 | 12,35 | 12,60 | 12,35 | 12,35 | 0,00% | - |
15.01.2024 | 12,55 | 12,60 | 12,30 | 12,35 | -1,59% | - |
12.01.2024 | 12,65 | 13,00 | 12,50 | 12,55 | -0,79% | - |
11.01.2024 | 12,85 | 12,90 | 12,50 | 12,65 | -1,56% | 25,00 |
10.01.2024 | 12,90 | 13,00 | 12,80 | 12,85 | -0,39% | - |