16,175€
-5,55%
Echtzeit-Aktienkurs TFF Group S.A.
Bid:
Ask:
Aktienkurse zur TFF Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 16,85 | 16,88 | 16,38 | 16,38 | -4,38% | - |
| 09.09.2025 | 17,10 | 17,13 | 17,08 | 17,13 | -0,15% | - |
| 08.09.2025 | 17,13 | 17,18 | 17,13 | 17,15 | 0,00% | - |
| 05.09.2025 | 18,13 | 18,48 | 16,93 | 17,15 | -5,12% | 205,00 |
| 04.09.2025 | 17,45 | 18,23 | 17,33 | 18,08 | 3,88% | - |
| 03.09.2025 | 17,05 | 17,40 | 16,90 | 17,40 | 1,90% | 287,00 |
| 02.09.2025 | 16,85 | 17,10 | 16,78 | 17,08 | 1,19% | - |
| 01.09.2025 | 16,93 | 17,18 | 16,88 | 16,88 | -0,30% | - |
| 29.08.2025 | 16,98 | 17,03 | 16,88 | 16,93 | -0,59% | - |
| 28.08.2025 | 16,73 | 17,05 | 16,68 | 17,03 | 1,95% | 260,00 |
| 27.08.2025 | 16,60 | 16,85 | 16,58 | 16,70 | -0,15% | - |
| 26.08.2025 | 17,18 | 17,20 | 16,70 | 16,73 | -2,62% | - |
| 25.08.2025 | 17,20 | 17,23 | 16,63 | 17,18 | -0,29% | - |
| 22.08.2025 | 16,33 | 17,25 | 16,25 | 17,23 | 5,51% | - |
| 21.08.2025 | 16,50 | 16,53 | 16,28 | 16,33 | -1,06% | - |
| 20.08.2025 | 16,60 | 16,65 | 16,38 | 16,50 | -1,05% | 900,00 |
| 19.08.2025 | 16,33 | 16,75 | 16,30 | 16,68 | 2,14% | 300,00 |
| 18.08.2025 | 16,78 | 16,80 | 16,23 | 16,33 | -2,39% | 1.496,00 |
| 15.08.2025 | 17,23 | 17,30 | 16,50 | 16,73 | -2,90% | 130,00 |
| 14.08.2025 | 17,60 | 17,63 | 17,15 | 17,23 | -2,27% | 800,00 |
| 13.08.2025 | 17,90 | 17,90 | 17,55 | 17,63 | -1,12% | 399,00 |
| 12.08.2025 | 17,63 | 17,85 | 17,58 | 17,83 | 1,28% | - |
| 11.08.2025 | 17,55 | 17,83 | 17,53 | 17,60 | 0,43% | - |
| 08.08.2025 | 17,90 | 17,93 | 17,53 | 17,53 | -1,96% | - |
| 07.08.2025 | 17,55 | 17,90 | 17,50 | 17,88 | 2,00% | - |
| 06.08.2025 | 17,80 | 17,95 | 17,45 | 17,53 | -1,54% | 169,00 |
| 05.08.2025 | 17,93 | 17,98 | 17,78 | 17,80 | -0,56% | 389,00 |
| 04.08.2025 | 18,10 | 18,18 | 17,90 | 17,90 | -0,83% | 2.000,00 |
| 01.08.2025 | 17,98 | 18,20 | 17,80 | 18,05 | 0,98% | 200,00 |
| 31.07.2025 | 18,50 | 18,50 | 17,88 | 17,88 | -2,85% | 137,00 |
| 30.07.2025 | 18,08 | 18,53 | 17,95 | 18,40 | 2,08% | - |
| 29.07.2025 | 18,43 | 18,50 | 17,98 | 18,03 | -2,17% | - |
| 28.07.2025 | 18,70 | 18,78 | 18,38 | 18,43 | -0,81% | - |
| 25.07.2025 | 18,50 | 18,70 | 18,43 | 18,58 | 0,41% | 601,00 |
| 24.07.2025 | 18,85 | 18,88 | 18,45 | 18,50 | -1,99% | 220,00 |
| 23.07.2025 | 18,75 | 18,90 | 18,55 | 18,88 | 1,89% | - |
| 22.07.2025 | 18,65 | 18,78 | 18,48 | 18,53 | -0,94% | - |
| 21.07.2025 | 18,23 | 18,85 | 18,18 | 18,70 | 2,75% | - |
| 18.07.2025 | 18,13 | 18,28 | 17,98 | 18,20 | 0,41% | 9,00 |
| 17.07.2025 | 18,08 | 18,15 | 17,98 | 18,13 | 0,14% | 277,00 |
| 16.07.2025 | 18,43 | 18,50 | 17,90 | 18,10 | -1,76% | 960,00 |
| 15.07.2025 | 19,53 | 19,58 | 18,35 | 18,43 | -5,63% | 680,00 |
| 14.07.2025 | 19,33 | 19,88 | 19,30 | 19,53 | -0,76% | 790,00 |
| 11.07.2025 | 21,00 | 21,15 | 19,58 | 19,68 | -6,53% | 60,00 |
| 10.07.2025 | 23,20 | 23,30 | 20,50 | 21,05 | -9,27% | 500,00 |
| 09.07.2025 | 23,70 | 23,75 | 22,95 | 23,20 | -1,90% | - |
| 08.07.2025 | 23,75 | 23,90 | 23,65 | 23,65 | -0,42% | - |
| 07.07.2025 | 23,65 | 23,85 | 23,65 | 23,75 | 0,64% | - |
| 04.07.2025 | 24,00 | 24,05 | 23,55 | 23,60 | -1,46% | 60,00 |
| 03.07.2025 | 24,00 | 24,05 | 23,70 | 23,95 | -0,21% | - |
| 02.07.2025 | 24,05 | 24,15 | 23,60 | 24,00 | -0,41% | - |
| 01.07.2025 | 22,85 | 24,30 | 22,70 | 24,10 | 5,70% | - |
| 30.06.2025 | 22,35 | 22,85 | 22,25 | 22,80 | 2,70% | - |
| 27.06.2025 | 22,60 | 22,75 | 22,05 | 22,20 | -1,77% | - |
| 26.06.2025 | 22,65 | 22,75 | 22,35 | 22,60 | 0,22% | - |
| 25.06.2025 | 23,15 | 23,15 | 22,55 | 22,55 | -2,80% | - |
| 24.06.2025 | 22,65 | 23,40 | 22,45 | 23,20 | 3,80% | - |
| 23.06.2025 | 23,75 | 23,75 | 22,05 | 22,35 | -5,89% | - |
| 20.06.2025 | 24,30 | 24,35 | 23,60 | 23,75 | -1,45% | - |
| 19.06.2025 | 23,85 | 24,15 | 23,75 | 24,10 | 0,84% | - |
| 18.06.2025 | 24,20 | 24,35 | 23,70 | 23,90 | -0,83% | - |
| 17.06.2025 | 24,00 | 24,35 | 23,85 | 24,10 | 0,42% | - |
| 16.06.2025 | 24,40 | 24,55 | 24,00 | 24,00 | -1,64% | - |
| 13.06.2025 | 24,35 | 24,80 | 24,00 | 24,40 | -1,61% | - |
| 12.06.2025 | 24,60 | 24,90 | 24,40 | 24,80 | 0,61% | - |
| 11.06.2025 | 24,20 | 25,15 | 24,20 | 24,65 | 1,02% | - |
| 10.06.2025 | 24,05 | 24,45 | 23,85 | 24,40 | 2,09% | 438,00 |
| 09.06.2025 | 24,15 | 24,15 | 23,90 | 23,90 | -0,83% | - |
| 06.06.2025 | 23,85 | 24,10 | 23,85 | 24,10 | 0,63% | - |
| 05.06.2025 | 24,25 | 24,25 | 23,80 | 23,95 | -1,03% | - |
| 04.06.2025 | 23,95 | 24,25 | 23,85 | 24,20 | 1,04% | - |
| 03.06.2025 | 22,95 | 23,95 | 22,50 | 23,95 | 4,13% | - |
| 02.06.2025 | 22,85 | 23,05 | 22,75 | 23,00 | 0,22% | - |
| 30.05.2025 | 22,85 | 22,95 | 22,60 | 22,95 | 0,44% | - |
| 29.05.2025 | 23,05 | 23,05 | 22,65 | 22,85 | 0,44% | - |
| 28.05.2025 | 22,75 | 22,90 | 22,65 | 22,75 | -0,44% | - |
| 27.05.2025 | 23,60 | 23,75 | 22,60 | 22,85 | -3,18% | - |
| 26.05.2025 | 25,20 | 25,20 | 23,60 | 23,60 | -4,45% | - |
| 23.05.2025 | 24,55 | 24,90 | 24,35 | 24,70 | 0,61% | - |
| 22.05.2025 | 24,40 | 24,60 | 24,15 | 24,55 | 0,61% | - |
| 21.05.2025 | 24,25 | 24,45 | 24,05 | 24,40 | 0,41% | - |
| 20.05.2025 | 24,35 | 24,45 | 24,20 | 24,30 | -0,21% | - |
| 19.05.2025 | 23,35 | 24,45 | 23,25 | 24,35 | 3,62% | - |
| 16.05.2025 | 23,30 | 23,50 | 23,25 | 23,50 | 0,86% | - |
| 15.05.2025 | 23,35 | 23,45 | 23,15 | 23,30 | -0,21% | 640,00 |
| 14.05.2025 | 23,85 | 23,90 | 23,30 | 23,35 | -2,10% | 214,00 |
| 13.05.2025 | 23,40 | 23,95 | 23,20 | 23,85 | 2,14% | - |
| 12.05.2025 | 23,50 | 23,90 | 23,25 | 23,35 | -0,43% | - |
| 09.05.2025 | 22,55 | 23,50 | 22,55 | 23,45 | 3,30% | - |
| 08.05.2025 | 22,10 | 22,95 | 21,85 | 22,70 | 2,71% | - |
| 07.05.2025 | 21,65 | 22,40 | 21,20 | 22,10 | 2,08% | 700,00 |
| 06.05.2025 | 21,45 | 21,80 | 21,40 | 21,65 | 0,70% | - |
| 05.05.2025 | 21,55 | 21,80 | 21,35 | 21,50 | -0,23% | 2.000,00 |
| 02.05.2025 | 21,35 | 21,65 | 20,95 | 21,55 | 1,89% | - |
| 30.04.2025 | 21,10 | 21,50 | 20,95 | 21,15 | 0,24% | - |
| 29.04.2025 | 21,45 | 21,45 | 21,05 | 21,10 | -1,63% | - |
| 28.04.2025 | 21,95 | 21,95 | 21,30 | 21,45 | -2,05% | - |
| 25.04.2025 | 21,25 | 21,95 | 21,05 | 21,90 | 3,06% | - |
| 24.04.2025 | 21,00 | 21,35 | 20,65 | 21,25 | 1,19% | 38,00 |
| 23.04.2025 | 21,65 | 21,65 | 20,75 | 21,00 | -1,18% | 200,00 |