20,950€
3,20%
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 | 21,80 | 21,95 | 20,85 | 20,90 | -6,28% | - |
| 10.04.2025 | 20,85 | 22,75 | 20,85 | 22,30 | -4,09% | - |
| 09.04.2025 | 21,20 | 23,50 | 20,80 | 23,25 | 5,68% | 120,00 |
| 08.04.2025 | 20,90 | 22,35 | 20,85 | 22,00 | 3,04% | - |
| 07.04.2025 | 21,95 | 21,95 | 20,80 | 21,35 | -3,83% | 1.700,00 |
| 04.04.2025 | 23,55 | 23,65 | 22,00 | 22,20 | -5,73% | - |
| 03.04.2025 | 23,70 | 23,90 | 23,40 | 23,55 | -1,05% | - |
| 02.04.2025 | 23,80 | 24,25 | 23,70 | 23,80 | -0,63% | - |
| 01.04.2025 | 24,05 | 24,05 | 23,80 | 23,95 | -0,21% | - |
| 31.03.2025 | 24,00 | 24,20 | 23,85 | 24,00 | -1,44% | - |
| 28.03.2025 | 24,85 | 24,85 | 24,00 | 24,35 | -1,42% | - |
| 27.03.2025 | 24,85 | 25,05 | 24,70 | 24,70 | -1,59% | - |
| 26.03.2025 | 24,65 | 25,15 | 24,45 | 25,10 | 1,62% | - |
| 25.03.2025 | 24,70 | 24,75 | 24,50 | 24,70 | 0,00% | - |
| 24.03.2025 | 23,80 | 24,90 | 23,80 | 24,70 | 3,13% | - |
| 21.03.2025 | 23,40 | 24,25 | 23,40 | 23,95 | -0,21% | - |
| 20.03.2025 | 24,60 | 24,70 | 23,95 | 24,00 | -2,64% | - |
| 19.03.2025 | 23,60 | 24,65 | 23,60 | 24,65 | 1,65% | - |
| 18.03.2025 | 23,95 | 24,60 | 23,75 | 24,25 | 1,46% | - |
| 17.03.2025 | 24,20 | 24,45 | 23,35 | 23,90 | -2,25% | - |
| 14.03.2025 | 25,05 | 25,05 | 24,40 | 24,45 | -2,00% | - |
| 13.03.2025 | 25,20 | 25,80 | 24,70 | 24,95 | -2,35% | - |
| 12.03.2025 | 27,15 | 27,20 | 25,30 | 25,55 | -6,41% | - |
| 11.03.2025 | 26,60 | 27,55 | 26,60 | 27,30 | 0,18% | - |
| 10.03.2025 | 28,50 | 28,50 | 27,05 | 27,25 | -5,05% | - |
| 07.03.2025 | 26,10 | 28,95 | 26,10 | 28,70 | 9,75% | - |
| 06.03.2025 | 24,80 | 26,50 | 24,80 | 26,15 | 2,35% | - |
| 05.03.2025 | 25,50 | 25,90 | 25,10 | 25,55 | 0,20% | - |
| 04.03.2025 | 26,05 | 26,10 | 25,35 | 25,50 | -2,86% | - |
| 03.03.2025 | 26,05 | 26,35 | 25,90 | 26,25 | -0,38% | - |
| 28.02.2025 | 25,85 | 26,35 | 25,60 | 26,35 | 0,96% | - |
| 27.02.2025 | 26,55 | 26,55 | 25,90 | 26,10 | -2,25% | - |
| 26.02.2025 | 25,70 | 26,75 | 25,70 | 26,70 | 1,52% | - |
| 25.02.2025 | 25,95 | 26,55 | 25,90 | 26,30 | 1,54% | - |
| 24.02.2025 | 26,40 | 26,80 | 25,85 | 25,90 | -4,25% | - |
| 21.02.2025 | 24,90 | 27,10 | 24,90 | 27,05 | 4,84% | - |
| 20.02.2025 | 24,95 | 25,80 | 24,60 | 25,80 | 4,45% | - |
| 19.02.2025 | 25,05 | 25,05 | 24,65 | 24,70 | -0,80% | - |
| 18.02.2025 | 24,75 | 25,25 | 24,40 | 24,90 | 0,61% | - |
| 17.02.2025 | 25,55 | 25,85 | 24,75 | 24,75 | -3,13% | - |
| 14.02.2025 | 25,75 | 26,00 | 25,55 | 25,55 | -1,35% | - |
| 13.02.2025 | 25,50 | 25,95 | 25,45 | 25,90 | 1,37% | 480,00 |
| 12.02.2025 | 26,70 | 26,75 | 25,00 | 25,55 | -4,31% | - |
| 11.02.2025 | 26,60 | 26,75 | 26,50 | 26,70 | -0,19% | - |
| 10.02.2025 | 27,05 | 27,05 | 26,65 | 26,75 | -1,65% | - |
| 07.02.2025 | 27,05 | 27,35 | 26,65 | 27,20 | -0,55% | - |
| 06.02.2025 | 26,50 | 27,40 | 26,35 | 27,35 | 2,82% | - |
| 05.02.2025 | 26,10 | 26,65 | 26,10 | 26,60 | -0,75% | - |
| 04.02.2025 | 27,15 | 27,20 | 26,60 | 26,80 | -1,11% | - |
| 03.02.2025 | 26,90 | 27,35 | 26,85 | 27,10 | 0,00% | - |
| 31.01.2025 | 27,00 | 27,35 | 26,80 | 27,10 | 0,37% | - |
| 30.01.2025 | 27,65 | 27,95 | 26,35 | 27,00 | -3,23% | - |
| 29.01.2025 | 26,70 | 27,95 | 26,70 | 27,90 | 2,39% | - |
| 28.01.2025 | 27,75 | 27,75 | 27,25 | 27,25 | -1,98% | - |
| 27.01.2025 | 27,70 | 27,85 | 27,55 | 27,80 | 0,72% | - |
| 24.01.2025 | 28,40 | 28,40 | 27,55 | 27,60 | -2,82% | - |
| 23.01.2025 | 27,45 | 28,75 | 27,25 | 28,40 | 3,65% | - |
| 22.01.2025 | 27,80 | 28,05 | 27,35 | 27,40 | -1,97% | - |
| 21.01.2025 | 28,45 | 28,65 | 27,90 | 27,95 | -0,71% | - |
| 20.01.2025 | 27,30 | 28,75 | 27,30 | 28,15 | 0,00% | - |
| 17.01.2025 | 26,90 | 28,35 | 26,90 | 28,15 | 1,81% | - |
| 16.01.2025 | 26,10 | 27,75 | 26,10 | 27,65 | 3,75% | - |
| 15.01.2025 | 26,95 | 27,25 | 26,60 | 26,65 | -1,30% | 2.000,00 |
| 14.01.2025 | 27,50 | 27,65 | 26,90 | 27,00 | -2,17% | - |
| 13.01.2025 | 28,55 | 28,55 | 27,30 | 27,60 | -2,99% | - |
| 10.01.2025 | 26,95 | 28,50 | 26,95 | 28,45 | 5,37% | - |
| 09.01.2025 | 26,80 | 27,40 | 26,10 | 27,00 | -2,17% | 400,00 |
| 08.01.2025 | 28,20 | 28,30 | 27,50 | 27,60 | -2,13% | 120,00 |
| 07.01.2025 | 29,30 | 29,65 | 28,00 | 28,20 | -3,75% | - |
| 06.01.2025 | 29,65 | 29,80 | 29,05 | 29,30 | -1,18% | - |
| 03.01.2025 | 28,55 | 29,70 | 28,30 | 29,65 | 4,40% | - |
| 02.01.2025 | 28,30 | 28,80 | 28,25 | 28,40 | 0,18% | - |
| 30.12.2024 | 28,45 | 34,45 | 28,25 | 28,35 | -1,39% | - |
| 27.12.2024 | 28,40 | 28,75 | 28,25 | 28,75 | 0,00% | - |
| 23.12.2024 | 28,70 | 28,75 | 28,45 | 28,75 | 0,35% | - |
| 20.12.2024 | 29,25 | 29,25 | 28,60 | 28,65 | -2,88% | 2.000,00 |
| 19.12.2024 | 29,15 | 31,95 | 29,10 | 29,50 | 1,03% | - |
| 18.12.2024 | 29,30 | 29,65 | 29,15 | 29,20 | -1,02% | - |
| 17.12.2024 | 29,50 | 29,80 | 29,25 | 29,50 | 0,17% | - |
| 16.12.2024 | 29,00 | 29,75 | 29,00 | 29,45 | 0,34% | - |
| 13.12.2024 | 29,75 | 29,90 | 29,10 | 29,35 | -1,51% | - |
| 12.12.2024 | 29,90 | 30,15 | 29,65 | 29,80 | -0,33% | - |
| 11.12.2024 | 30,20 | 30,20 | 29,80 | 29,90 | -0,83% | - |
| 10.12.2024 | 29,55 | 30,35 | 29,20 | 30,15 | 1,86% | - |
| 09.12.2024 | 28,80 | 29,65 | 28,60 | 29,60 | 2,07% | - |
| 06.12.2024 | 28,95 | 29,65 | 28,55 | 29,00 | -1,36% | - |
| 05.12.2024 | 29,55 | 30,05 | 29,05 | 29,40 | -2,33% | - |
| 04.12.2024 | 30,70 | 31,10 | 29,80 | 30,10 | -2,11% | - |
| 03.12.2024 | 28,30 | 31,15 | 28,30 | 30,75 | 5,85% | - |
| 02.12.2024 | 29,00 | 29,45 | 28,65 | 29,05 | 0,35% | - |
| 29.11.2024 | 28,95 | 29,40 | 28,50 | 28,95 | 0,17% | - |
| 28.11.2024 | 29,00 | 29,35 | 28,80 | 28,90 | -0,52% | - |
| 27.11.2024 | 28,95 | 29,30 | 28,80 | 29,05 | -0,17% | - |
| 26.11.2024 | 29,40 | 30,35 | 29,05 | 29,10 | -3,16% | - |
| 25.11.2024 | 31,30 | 31,65 | 29,95 | 30,05 | -5,35% | - |
| 22.11.2024 | 30,40 | 31,75 | 30,40 | 31,75 | 2,09% | - |
| 21.11.2024 | 31,35 | 31,80 | 31,05 | 31,10 | -0,96% | - |
| 20.11.2024 | 31,65 | 31,75 | 31,30 | 31,40 | -0,32% | - |
| 19.11.2024 | 31,95 | 32,00 | 31,45 | 31,50 | -2,02% | - |
| 18.11.2024 | 31,60 | 32,20 | 31,40 | 32,15 | 2,06% | - |