25,800€
Echtzeit-Aktienkurs TFF GROUP S.A. INH.EO-,40
Bid:
Ask:
Aktienkurse zur TFF GROUP S.A. INH.EO-,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 32,30 | 32,30 | 31,45 | 31,50 | -2,02% | - |
| 14.11.2024 | 32,30 | 34,30 | 31,80 | 32,15 | 0,16% | - |
| 13.11.2024 | 31,45 | 32,50 | 31,45 | 32,10 | 1,42% | - |
| 12.11.2024 | 30,75 | 31,95 | 30,75 | 31,65 | 2,43% | - |
| 11.11.2024 | 30,10 | 31,10 | 30,10 | 30,90 | 1,31% | - |
| 08.11.2024 | 30,20 | 30,80 | 30,20 | 30,50 | 0,66% | - |
| 07.11.2024 | 29,85 | 30,90 | 29,50 | 30,30 | 1,00% | - |
| 06.11.2024 | 28,45 | 30,05 | 28,45 | 30,00 | 3,09% | - |
| 05.11.2024 | 29,60 | 30,10 | 29,05 | 29,10 | -3,80% | - |
| 04.11.2024 | 29,60 | 30,65 | 29,60 | 30,25 | 1,51% | - |
| 01.11.2024 | 29,60 | 30,15 | 29,45 | 29,80 | 0,51% | - |
| 31.10.2024 | 30,05 | 30,45 | 29,30 | 29,65 | -1,98% | - |
| 30.10.2024 | 30,00 | 30,50 | 30,00 | 30,25 | 0,67% | - |
| 29.10.2024 | 30,10 | 30,45 | 30,05 | 30,05 | -0,50% | - |
| 28.10.2024 | 31,05 | 31,05 | 30,10 | 30,20 | -2,58% | 600,00 |
| 25.10.2024 | 31,30 | 31,90 | 30,95 | 31,00 | -1,59% | - |
| 24.10.2024 | 31,90 | 32,20 | 31,45 | 31,50 | -0,79% | - |
| 23.10.2024 | 31,95 | 32,60 | 31,65 | 31,75 | -2,01% | - |
| 22.10.2024 | 31,85 | 32,80 | 31,60 | 32,40 | 1,57% | - |
| 21.10.2024 | 31,15 | 31,90 | 31,00 | 31,90 | 1,43% | - |
| 18.10.2024 | 31,65 | 31,70 | 30,70 | 31,45 | -0,63% | 3.500,00 |
| 17.10.2024 | 31,35 | 31,90 | 30,85 | 31,65 | 0,80% | - |
| 16.10.2024 | 32,10 | 32,50 | 31,05 | 31,40 | -2,79% | 150,00 |
| 15.10.2024 | 33,15 | 33,20 | 32,05 | 32,30 | -2,27% | 100,00 |
| 14.10.2024 | 33,40 | 33,60 | 32,90 | 33,05 | -1,05% | - |
| 11.10.2024 | 33,75 | 33,90 | 33,30 | 33,40 | -1,18% | 5.500,00 |
| 10.10.2024 | 34,00 | 34,05 | 33,55 | 33,80 | -0,59% | - |
| 09.10.2024 | 34,10 | 34,10 | 33,90 | 34,00 | -0,15% | - |
| 08.10.2024 | 34,10 | 34,10 | 33,95 | 34,05 | 0,15% | - |
| 07.10.2024 | 33,75 | 34,45 | 33,75 | 34,00 | 0,00% | - |