Tonnellerie Francois Freres SA (TFF)

TFF
🏛️ Frankreich →
16.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 28.40 28.40 28.20 28.20 0.0M
2024-12-30 28.30 28.50 28.20 28.40 0.0M
2024-12-27 28.50 28.60 28.20 28.20 0.0M
2024-12-24 28.60 28.70 28.50 28.50 0.0M
2024-12-23 28.40 28.70 28.40 28.60 0.0M
2024-12-20 29.00 29.00 28.40 28.80 0.0M
2024-12-19 29.80 29.80 29.00 29.00 0.0M
2024-12-18 29.70 29.70 29.00 29.60 0.0M
2024-12-17 29.20 29.90 29.20 29.50 0.0M
2024-12-16 29.20 29.80 29.20 29.30 0.0M
2024-12-13 29.80 29.80 29.00 29.50 0.0M
2024-12-12 29.80 30.00 29.80 29.80 0.0M
2024-12-11 29.80 30.30 29.80 29.80 0.0M
2024-12-10 29.60 30.30 29.50 30.20 0.0M
2024-12-09 29.40 29.60 29.20 29.50 0.0M
2024-12-06 29.60 29.60 28.60 29.00 0.0M
2024-12-05 30.00 30.10 29.20 29.20 0.0M
2024-12-04 31.00 31.00 29.70 29.70 0.0M
2024-12-03 29.60 31.20 29.60 31.20 0.0M
2024-12-02 29.60 29.60 28.90 29.60 0.0M
2024-11-29 28.90 29.30 28.60 29.00 0.0M
2024-11-28 29.00 29.30 28.90 28.90 0.0M
2024-11-27 29.00 29.40 28.80 29.00 0.0M
2024-11-26 30.40 30.40 28.80 29.00 0.0M
2024-11-25 31.50 31.50 30.00 30.60 0.0M
2024-11-22 31.50 31.70 31.50 31.70 0.0M
2024-11-21 31.70 31.80 31.40 31.50 0.0M
2024-11-20 31.80 31.80 31.50 31.70 0.0M
2024-11-19 31.60 31.70 31.50 31.50 0.0M
2024-11-18 31.50 32.00 31.50 31.50 0.0M
2024-11-15 32.50 32.50 31.50 31.50 0.0M
2024-11-14 32.40 34.40 31.50 32.10 0.0M
2024-11-13 31.60 32.40 31.50 32.00 0.0M
2024-11-12 31.00 32.20 31.00 32.20 0.0M
2024-11-11 30.40 31.20 30.40 31.00 0.0M
2024-11-08 30.70 30.70 30.20 30.40 0.0M
2024-11-07 29.70 30.90 29.50 30.70 0.0M
2024-11-06 29.20 29.90 28.80 29.60 0.0M
2024-11-05 29.50 29.80 28.80 29.00 0.0M
2024-11-04 29.90 30.60 29.60 29.60 0.0M
2024-11-01 29.60 30.30 29.50 29.90 0.0M
2024-10-31 30.20 30.40 29.30 29.80 0.0M
2024-10-30 30.40 30.50 30.00 30.40 0.0M
2024-10-29 30.50 30.50 30.00 30.50 0.0M
2024-10-28 31.10 31.10 30.20 30.20 0.0M
2024-10-25 31.70 32.00 31.00 31.10 0.0M
2024-10-24 32.00 32.00 31.50 31.50 0.0M
2024-10-23 32.40 32.60 31.80 31.80 0.0M
2024-10-22 31.70 32.50 31.60 32.40 0.0M
2024-10-21 31.10 31.90 31.10 31.80 0.0M
2024-10-18 31.30 31.50 30.60 31.00 0.0M
2024-10-17 31.50 31.70 30.50 31.40 0.0M
2024-10-16 32.40 32.40 31.00 31.30 0.0M
2024-10-15 33.00 33.00 32.00 32.40 0.0M
2024-10-14 33.30 33.50 32.80 33.00 0.0M
2024-10-11 33.60 33.80 33.30 33.40 0.0M
2024-10-10 34.00 34.00 33.50 33.60 0.0M
2024-10-09 33.80 34.00 33.80 34.00 0.0M
2024-10-08 34.00 34.10 33.80 34.00 0.0M
2024-10-07 33.80 34.50 33.70 34.10 0.0M
2024-10-04 33.70 33.80 33.40 33.40 0.0M
2024-10-03 33.10 33.90 33.10 33.70 0.0M
2024-10-02 32.90 33.80 32.70 33.00 0.0M
2024-10-01 33.20 33.50 32.70 32.70 0.0M
2024-09-30 31.60 33.20 31.60 33.00 0.0M
2024-09-27 31.80 31.80 31.40 31.50 0.0M
2024-09-26 31.50 31.70 30.90 31.70 0.0M
2024-09-25 31.00 31.60 30.80 30.80 0.0M
2024-09-24 32.20 32.50 31.30 31.60 0.0M
2024-09-23 32.70 33.40 32.10 32.10 0.0M
2024-09-20 32.50 32.50 31.80 32.50 0.0M
2024-09-19 33.20 33.50 32.40 32.50 0.0M
2024-09-18 32.90 33.50 32.70 33.00 0.0M
2024-09-17 33.60 33.60 32.50 32.90 0.0M
2024-09-16 34.60 34.60 33.20 33.80 0.0M
2024-09-13 35.40 35.50 34.70 34.80 0.0M
2024-09-12 37.50 37.50 33.80 35.60 0.0M
2024-09-11 38.70 39.20 38.70 38.80 0.0M
2024-09-10 38.20 39.00 38.20 38.70 0.0M
2024-09-09 37.60 38.20 37.50 38.20 0.0M
2024-09-06 39.40 39.40 37.00 37.00 0.0M
2024-09-05 39.90 39.90 39.00 39.40 0.0M
2024-09-04 39.00 40.20 39.00 39.90 0.0M
2024-09-03 38.00 39.00 38.00 39.00 0.0M
2024-09-02 37.90 38.20 37.90 38.00 0.0M
2024-08-30 37.50 38.00 37.50 38.00 0.0M
2024-08-29 37.80 37.80 37.30 37.60 0.0M
2024-08-28 38.00 38.00 37.70 37.80 0.0M
2024-08-27 38.30 38.40 37.90 38.00 0.0M
2024-08-26 38.20 38.50 38.20 38.40 0.0M
2024-08-23 37.90 38.40 37.80 38.30 0.0M
2024-08-22 37.60 37.90 37.60 37.90 0.0M
2024-08-21 38.20 38.20 37.50 37.60 0.0M
2024-08-20 37.80 38.20 37.80 38.10 0.0M
2024-08-19 37.90 38.00 37.60 38.00 0.0M
2024-08-16 37.30 38.00 37.30 37.70 0.0M
2024-08-15 37.00 37.30 37.00 37.30 0.0M
2024-08-14 36.90 36.90 36.70 36.90 0.0M
2024-08-13 37.20 37.20 36.80 36.90 0.0M
2024-08-12 37.40 37.40 37.00 37.00 0.0M
2024-08-09 37.70 37.80 37.00 37.40 0.0M
2024-08-08 38.40 38.40 37.00 37.70 0.0M
2024-08-07 37.50 38.40 37.40 38.40 0.0M
2024-08-06 37.10 37.60 37.10 37.60 0.0M
2024-08-05 37.70 37.70 37.00 37.00 0.0M
2024-08-02 38.00 38.20 37.80 38.00 0.0M
2024-08-01 38.10 38.10 37.90 37.90 0.0M
2024-07-31 38.00 38.20 38.00 38.10 0.0M
2024-07-30 38.70 38.70 38.00 38.00 0.0M
2024-07-29 38.50 38.80 38.50 38.80 0.0M
2024-07-26 38.80 38.80 38.60 38.60 0.0M
2024-07-25 39.00 39.10 38.60 38.60 0.0M
2024-07-24 39.50 39.50 39.00 39.00 0.0M
2024-07-23 40.20 40.20 39.20 39.20 0.0M
2024-07-22 40.00 40.40 39.80 39.80 0.0M
2024-07-19 39.90 39.90 39.60 39.90 0.0M
2024-07-18 40.00 40.00 39.40 39.90 0.0M
2024-07-17 39.80 40.00 39.70 39.70 0.0M
2024-07-16 40.00 40.20 39.80 39.80 0.0M
2024-07-15 40.00 40.00 39.90 40.00 0.0M
2024-07-12 40.50 40.50 39.60 39.60 0.0M
2024-07-11 40.80 40.80 39.70 39.70 0.0M
2024-07-10 41.50 41.50 40.60 41.00 0.0M
2024-07-09 42.80 42.80 41.00 41.00 0.0M
2024-07-08 42.00 42.50 42.00 42.30 0.0M
2024-07-05 41.20 42.10 41.20 42.00 0.0M
2024-07-04 41.20 41.50 41.10 41.20 0.0M
2024-07-03 40.50 41.40 40.40 41.20 0.0M
2024-07-02 40.10 40.60 39.80 40.60 0.0M
2024-07-01 40.60 40.60 39.50 40.10 0.0M
2024-06-28 40.60 40.90 40.30 40.30 0.0M
2024-06-27 40.80 41.00 40.50 40.90 0.0M
2024-06-26 40.90 41.20 40.40 41.00 0.0M
2024-06-25 41.70 41.80 40.60 41.00 0.0M
2024-06-24 41.70 41.80 41.70 41.70 0.0M
2024-06-21 41.00 41.50 40.80 41.50 0.0M
2024-06-20 40.80 40.90 40.70 40.90 0.0M
2024-06-19 40.20 40.70 40.20 40.70 0.0M
2024-06-18 40.10 40.60 39.80 40.00 0.0M
2024-06-17 42.10 42.10 39.80 39.80 0.0M
2024-06-14 42.80 43.50 42.10 42.10 0.0M
2024-06-13 42.90 43.40 42.80 43.20 0.0M
2024-06-12 42.60 43.20 42.50 42.90 0.0M
2024-06-11 42.50 42.50 41.70 42.50 0.0M
2024-06-10 42.80 42.80 41.80 42.50 0.0M
2024-06-07 42.60 42.90 42.40 42.50 0.0M
2024-06-06 42.50 42.80 42.30 42.80 0.0M
2024-06-05 42.60 43.00 42.50 42.50 0.0M
2024-06-04 42.60 42.80 42.60 42.80 0.0M
2024-06-03 42.00 42.70 42.00 42.70 0.0M
2024-05-31 42.40 42.40 41.80 42.40 0.0M
2024-05-30 42.50 42.60 42.10 42.10 0.0M
2024-05-29 42.60 42.80 42.30 42.30 0.0M
2024-05-28 42.40 42.80 42.40 42.80 0.0M
2024-05-27 42.00 42.40 41.80 42.40 0.0M
2024-05-24 42.20 42.20 41.40 42.00 0.0M
2024-05-23 42.80 42.80 42.00 42.00 0.0M
2024-05-22 44.00 44.10 42.00 42.20 0.0M
2024-05-21 44.00 44.60 44.00 44.20 0.0M
2024-05-20 44.10 44.40 44.00 44.00 0.0M
2024-05-17 42.40 44.10 42.40 44.10 0.0M
2024-05-16 41.50 42.40 41.40 42.40 0.0M
2024-05-15 41.60 41.80 41.30 41.50 0.0M
2024-05-14 42.70 42.70 41.10 41.80 0.0M
2024-05-13 43.00 43.00 42.70 42.80 0.0M
2024-05-10 42.80 42.80 42.60 42.80 0.0M
2024-05-09 42.60 42.60 42.30 42.40 0.0M
2024-05-08 41.60 42.50 41.60 42.40 0.0M
2024-05-07 41.80 42.20 41.70 41.70 0.0M
2024-05-06 42.40 42.60 41.40 42.00 0.0M
2024-05-03 42.90 42.90 42.40 42.40 0.0M
2024-05-02 42.80 43.00 42.80 42.80 0.0M
2024-04-30 42.60 42.80 42.40 42.70 0.0M
2024-04-29 43.10 43.10 42.40 42.60 0.0M
2024-04-26 42.60 43.20 42.60 43.00 0.0M
2024-04-25 44.10 44.10 42.50 42.60 0.0M
2024-04-24 45.00 45.00 43.80 43.80 0.0M
2024-04-23 45.60 45.60 44.50 44.70 0.0M
2024-04-22 45.40 46.00 45.40 45.60 0.0M
2024-04-19 45.30 45.60 45.10 45.50 0.0M
2024-04-18 45.40 45.40 44.60 45.40 0.0M
2024-04-17 45.00 45.30 44.70 45.20 0.0M
2024-04-16 45.20 45.30 44.80 45.00 0.0M
2024-04-15 45.20 45.40 45.20 45.20 0.0M
2024-04-12 45.20 45.30 45.20 45.20 0.0M
2024-04-11 44.80 45.20 44.70 45.20 0.0M
2024-04-10 44.40 44.80 44.20 44.70 0.0M
2024-04-09 44.30 44.60 44.30 44.30 0.0M
2024-04-08 44.00 44.70 44.00 44.20 0.0M
2024-04-05 43.80 44.50 43.20 44.20 0.0M
2024-04-04 43.80 43.80 43.00 43.80 0.0M
2024-04-03 43.00 43.80 43.00 43.40 0.0M
2024-04-02 42.60 44.00 42.60 43.00 0.0M
2024-03-28 43.20 43.40 42.60 42.80 0.0M
2024-03-27 42.80 43.20 42.60 43.20 0.0M
2024-03-26 43.00 43.00 42.60 42.90 0.0M
2024-03-25 42.70 43.10 42.10 42.80 0.0M
2024-03-22 42.20 43.00 42.20 42.50 0.0M
2024-03-21 42.60 42.60 42.30 42.30 0.0M
2024-03-20 42.50 42.60 42.50 42.60 0.0M
2024-03-19 42.50 42.50 42.30 42.50 0.0M
2024-03-18 43.80 43.80 42.70 42.80 0.0M
2024-03-15 44.00 44.00 43.30 43.80 0.0M
2024-03-14 43.50 44.00 43.30 44.00 0.0M
2024-03-13 44.20 44.40 43.50 43.60 0.0M
2024-03-12 44.00 44.10 44.00 44.10 0.0M
2024-03-11 44.50 44.60 44.20 44.20 0.0M
2024-03-08 44.40 44.60 44.30 44.60 0.0M
2024-03-07 44.00 44.40 44.00 44.40 0.0M
2024-03-06 44.00 44.70 44.00 44.50 0.0M
2024-03-05 45.60 45.60 44.00 44.00 0.0M
2024-03-04 45.90 45.90 45.20 45.50 0.0M
2024-03-01 46.00 46.40 45.70 45.90 0.0M
2024-02-29 45.80 46.40 45.40 46.10 0.0M
2024-02-28 45.40 45.80 45.40 45.60 0.0M
2024-02-27 44.40 45.30 44.40 45.00 0.0M
2024-02-26 45.00 45.60 44.10 44.40 0.0M
2024-02-23 45.00 45.00 43.40 45.00 0.0M
2024-02-22 45.00 45.00 44.60 45.00 0.0M
2024-02-21 44.40 45.00 44.30 45.00 0.0M
2024-02-20 46.20 46.20 44.50 44.50 0.0M
2024-02-19 46.60 46.60 45.80 46.00 0.0M
2024-02-16 46.60 46.80 46.20 46.20 0.0M
2024-02-15 46.80 46.90 46.30 46.30 0.1M
2024-02-14 46.60 46.60 46.20 46.50 0.1M
2024-02-13 46.80 47.00 46.20 46.60 0.0M
2024-02-12 46.40 47.00 46.40 46.60 0.0M
2024-02-09 46.00 46.40 46.00 46.00 0.0M
2024-02-08 45.60 46.50 45.40 45.40 0.0M
2024-02-07 44.80 46.90 44.80 45.60 0.0M
2024-02-06 44.80 44.80 44.50 44.50 0.0M
2024-02-05 44.20 44.80 44.20 44.60 0.0M
2024-02-02 44.40 44.40 44.10 44.20 0.0M
2024-02-01 44.00 44.40 44.00 44.00 0.0M
2024-01-31 44.80 45.20 44.20 44.30 0.0M
2024-01-30 43.40 44.80 43.30 44.70 0.0M
2024-01-29 43.40 43.40 43.10 43.40 0.0M
2024-01-26 43.20 43.20 43.20 43.20 0.0M
2024-01-25 43.80 43.80 43.10 43.20 0.0M
2024-01-24 43.90 44.00 43.00 44.00 0.0M
2024-01-23 43.80 43.80 43.80 43.80 0.0M
2024-01-22 44.50 44.80 43.80 43.80 0.0M
2024-01-19 45.70 45.90 44.60 44.60 0.0M
2024-01-18 45.80 46.00 45.30 45.30 0.0M
2024-01-17 44.90 45.70 44.60 45.60 0.0M
2024-01-16 44.90 45.00 44.60 44.60 0.0M
2024-01-15 44.70 44.90 44.50 44.90 0.0M
2024-01-12 45.00 45.00 44.00 44.20 0.0M
2024-01-11 45.80 45.80 45.00 45.00 0.0M
2024-01-10 46.80 47.20 45.80 45.80 0.0M
2024-01-09 45.60 47.50 45.30 46.50 0.0M
2024-01-08 45.00 45.60 45.00 45.60 0.0M
2024-01-05 43.60 45.20 43.40 45.20 0.0M
2024-01-04 44.00 44.20 43.80 43.90 0.0M
2024-01-03 44.40 44.40 43.10 44.20 0.0M
2024-01-02 45.40 45.40 44.20 44.20 0.0M