21,150€
-4,08%
Echtzeit-Aktienkurs TFF Group S.A.
Bid:
Ask:
Aktienkurse zur TFF Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,05 | 22,25 | 21,00 | 21,15 | -4,08% | 370,00 |
| 10.04.2025 | 23,15 | 23,15 | 21,55 | 22,05 | -4,75% | - |
| 09.04.2025 | 21,30 | 23,40 | 21,00 | 23,15 | 7,67% | - |
| 08.04.2025 | 21,20 | 22,35 | 21,10 | 21,50 | 1,42% | - |
| 07.04.2025 | 21,10 | 22,00 | 20,95 | 21,20 | -3,42% | 434,00 |
| 04.04.2025 | 23,55 | 23,60 | 21,95 | 21,95 | -6,79% | - |
| 03.04.2025 | 23,85 | 23,90 | 23,15 | 23,55 | -1,26% | - |
| 02.04.2025 | 24,00 | 24,20 | 23,70 | 23,85 | -0,42% | - |
| 01.04.2025 | 23,95 | 24,05 | 23,85 | 23,95 | -0,21% | - |
| 31.03.2025 | 23,70 | 24,15 | 23,60 | 24,00 | 0,42% | 33,00 |
| 28.03.2025 | 24,60 | 24,70 | 23,90 | 23,90 | -3,24% | - |
| 27.03.2025 | 24,70 | 24,85 | 24,55 | 24,70 | 0,00% | 11,00 |
| 26.03.2025 | 24,75 | 24,95 | 24,60 | 24,70 | -0,20% | - |
| 25.03.2025 | 24,75 | 24,80 | 24,45 | 24,75 | 0,00% | - |
| 24.03.2025 | 24,05 | 24,90 | 24,05 | 24,75 | 2,91% | - |
| 21.03.2025 | 24,30 | 24,40 | 23,95 | 24,05 | -1,43% | - |
| 20.03.2025 | 24,60 | 24,65 | 24,10 | 24,40 | -0,81% | 330,00 |
| 19.03.2025 | 24,50 | 24,60 | 24,05 | 24,60 | 0,41% | - |
| 18.03.2025 | 23,85 | 24,60 | 23,80 | 24,50 | 2,73% | 75,00 |
| 17.03.2025 | 24,35 | 24,55 | 23,40 | 23,85 | -2,45% | 245,00 |
| 14.03.2025 | 25,15 | 25,15 | 24,35 | 24,45 | -2,00% | 263,00 |
| 13.03.2025 | 25,50 | 25,85 | 24,70 | 24,95 | -2,54% | - |
| 12.03.2025 | 26,90 | 26,95 | 25,35 | 25,60 | -4,12% | - |
| 11.03.2025 | 27,70 | 28,00 | 26,50 | 26,70 | -3,61% | - |
| 10.03.2025 | 29,30 | 29,30 | 27,05 | 27,70 | -5,46% | - |
| 07.03.2025 | 26,45 | 29,30 | 26,45 | 29,30 | 10,36% | - |
| 06.03.2025 | 26,00 | 26,70 | 25,55 | 26,55 | 2,12% | - |
| 05.03.2025 | 26,00 | 26,10 | 25,10 | 26,00 | 0,97% | - |
| 04.03.2025 | 25,75 | 26,05 | 25,40 | 25,75 | 0,00% | - |
| 03.03.2025 | 26,15 | 26,20 | 25,60 | 25,75 | -0,77% | 201,00 |
| 28.02.2025 | 25,40 | 26,15 | 25,40 | 25,95 | 1,37% | - |
| 27.02.2025 | 26,45 | 26,50 | 25,60 | 25,60 | -3,21% | 170,00 |
| 26.02.2025 | 26,70 | 26,70 | 26,35 | 26,45 | -0,38% | - |
| 25.02.2025 | 26,25 | 26,65 | 26,25 | 26,55 | 0,95% | 225,00 |
| 24.02.2025 | 27,25 | 27,25 | 26,10 | 26,30 | -1,87% | - |
| 21.02.2025 | 25,85 | 26,90 | 25,55 | 26,80 | 3,68% | 360,00 |
| 20.02.2025 | 24,70 | 25,90 | 24,70 | 25,85 | 4,66% | 100,00 |
| 19.02.2025 | 24,85 | 25,00 | 24,65 | 24,70 | -0,60% | - |
| 18.02.2025 | 25,15 | 25,30 | 24,40 | 24,85 | -1,19% | 40,00 |
| 17.02.2025 | 25,95 | 26,10 | 24,85 | 25,15 | -3,08% | 50,00 |
| 14.02.2025 | 25,55 | 26,00 | 25,50 | 25,95 | 1,57% | - |
| 13.02.2025 | 26,00 | 26,20 | 25,45 | 25,55 | -1,73% | - |
| 12.02.2025 | 26,65 | 26,75 | 25,00 | 26,00 | -2,26% | - |
| 11.02.2025 | 26,70 | 26,75 | 26,55 | 26,60 | -0,37% | - |
| 10.02.2025 | 26,75 | 26,90 | 26,65 | 26,70 | -0,19% | - |
| 07.02.2025 | 27,35 | 27,45 | 26,70 | 26,75 | -2,19% | 45,00 |
| 06.02.2025 | 26,60 | 27,40 | 26,50 | 27,35 | 2,82% | - |
| 05.02.2025 | 26,30 | 26,70 | 26,25 | 26,60 | 0,95% | - |
| 04.02.2025 | 27,15 | 27,25 | 26,35 | 26,35 | -2,95% | 500,00 |
| 03.02.2025 | 26,45 | 27,30 | 26,40 | 27,15 | 0,37% | - |
| 31.01.2025 | 27,00 | 27,35 | 26,90 | 27,05 | 0,19% | - |
| 30.01.2025 | 27,90 | 28,05 | 26,35 | 27,00 | -3,23% | 1.000,00 |
| 29.01.2025 | 27,65 | 27,95 | 27,55 | 27,90 | 0,90% | - |
| 28.01.2025 | 27,70 | 27,80 | 27,50 | 27,65 | -0,54% | - |
| 27.01.2025 | 27,70 | 27,85 | 27,60 | 27,80 | -0,54% | - |
| 24.01.2025 | 28,40 | 28,45 | 27,75 | 27,95 | -1,58% | - |
| 23.01.2025 | 27,40 | 28,70 | 27,40 | 28,40 | 3,65% | - |
| 22.01.2025 | 27,95 | 28,05 | 27,35 | 27,40 | -1,97% | - |
| 21.01.2025 | 28,60 | 28,70 | 27,90 | 27,95 | -2,27% | - |
| 20.01.2025 | 28,15 | 28,75 | 28,15 | 28,60 | 1,60% | - |
| 17.01.2025 | 28,30 | 28,45 | 27,40 | 28,15 | -0,53% | - |
| 16.01.2025 | 26,95 | 28,30 | 26,15 | 28,30 | 4,62% | - |
| 15.01.2025 | 27,50 | 27,60 | 26,55 | 27,05 | -1,64% | - |
| 14.01.2025 | 27,60 | 27,75 | 27,15 | 27,50 | -0,36% | - |
| 13.01.2025 | 28,40 | 28,40 | 27,35 | 27,60 | -3,16% | - |
| 10.01.2025 | 27,50 | 28,65 | 27,25 | 28,50 | 3,64% | - |
| 09.01.2025 | 27,35 | 27,50 | 26,00 | 27,50 | 0,55% | 120,00 |
| 08.01.2025 | 28,25 | 28,30 | 26,45 | 27,35 | -3,19% | - |
| 07.01.2025 | 29,35 | 29,60 | 28,10 | 28,25 | -3,75% | 70,00 |
| 06.01.2025 | 29,60 | 29,80 | 29,30 | 29,35 | -0,84% | - |
| 03.01.2025 | 28,40 | 29,70 | 28,35 | 29,60 | 4,23% | - |
| 02.01.2025 | 28,45 | 28,55 | 28,30 | 28,40 | 0,18% | - |
| 30.12.2024 | 28,25 | 28,35 | 28,10 | 28,35 | 0,53% | - |
| 27.12.2024 | 28,75 | 28,75 | 28,20 | 28,20 | -1,91% | - |
| 23.12.2024 | 28,70 | 28,80 | 28,45 | 28,75 | 0,17% | - |
| 20.12.2024 | 28,85 | 29,00 | 28,50 | 28,70 | -1,03% | - |
| 19.12.2024 | 29,10 | 29,50 | 29,00 | 29,00 | -0,68% | 2,00 |
| 18.12.2024 | 29,50 | 29,65 | 29,05 | 29,20 | -1,02% | - |
| 17.12.2024 | 29,45 | 29,85 | 29,15 | 29,50 | 0,17% | - |
| 16.12.2024 | 29,50 | 29,75 | 29,25 | 29,45 | -0,17% | - |
| 13.12.2024 | 29,75 | 29,85 | 29,10 | 29,50 | -0,84% | - |
| 12.12.2024 | 29,90 | 29,95 | 29,70 | 29,75 | -0,50% | - |
| 11.12.2024 | 30,20 | 30,25 | 29,80 | 29,90 | -0,99% | - |
| 10.12.2024 | 29,60 | 30,25 | 29,45 | 30,20 | 2,20% | - |
| 09.12.2024 | 29,00 | 29,65 | 28,95 | 29,55 | 1,90% | - |
| 06.12.2024 | 29,35 | 29,70 | 28,55 | 29,00 | -1,19% | - |
| 05.12.2024 | 29,80 | 30,15 | 29,15 | 29,35 | -1,51% | - |
| 04.12.2024 | 31,15 | 31,20 | 29,65 | 29,80 | -4,33% | - |
| 03.12.2024 | 29,50 | 31,25 | 29,45 | 31,15 | 5,59% | - |
| 02.12.2024 | 28,75 | 29,60 | 28,70 | 29,50 | 1,90% | - |
| 29.11.2024 | 28,95 | 29,55 | 28,75 | 28,95 | 0,00% | - |
| 28.11.2024 | 29,05 | 29,45 | 28,85 | 28,95 | -0,34% | - |
| 27.11.2024 | 28,95 | 29,35 | 28,85 | 29,05 | 0,00% | 735,00 |
| 26.11.2024 | 30,20 | 30,55 | 28,85 | 29,05 | -4,60% | 70,00 |
| 25.11.2024 | 31,70 | 31,85 | 29,85 | 30,45 | -4,09% | 70,00 |
| 22.11.2024 | 31,45 | 31,80 | 31,40 | 31,75 | 0,95% | - |
| 21.11.2024 | 31,70 | 31,85 | 31,25 | 31,45 | -0,79% | - |
| 20.11.2024 | 31,50 | 31,80 | 31,50 | 31,70 | 0,63% | - |
| 19.11.2024 | 31,60 | 31,75 | 31,40 | 31,50 | -0,32% | - |
| 18.11.2024 | 31,50 | 32,05 | 30,60 | 31,60 | 0,48% | - |