23,700€
0,42%
Echtzeit-Aktienkurs TFF Group S.A.
Bid:
Ask:
Aktienkurse zur TFF Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,95 | 24,10 | 23,80 | 24,05 | 0,42% | - |
| 05.06.2025 | 24,15 | 24,30 | 23,80 | 23,95 | -1,03% | - |
| 04.06.2025 | 23,70 | 24,30 | 23,70 | 24,20 | 1,04% | - |
| 03.06.2025 | 22,80 | 24,00 | 22,50 | 23,95 | 3,90% | - |
| 02.06.2025 | 22,70 | 23,05 | 22,65 | 23,05 | 0,66% | - |
| 30.05.2025 | 22,60 | 23,00 | 22,60 | 22,90 | -0,65% | - |
| 29.05.2025 | 22,00 | 23,10 | 22,00 | 23,05 | 1,32% | - |
| 28.05.2025 | 22,60 | 23,05 | 22,60 | 22,75 | -0,44% | - |
| 27.05.2025 | 23,85 | 23,90 | 22,65 | 22,85 | -4,79% | - |
| 26.05.2025 | 24,60 | 25,05 | 23,75 | 24,00 | -2,83% | - |
| 23.05.2025 | 24,45 | 25,05 | 24,35 | 24,70 | 0,82% | - |
| 22.05.2025 | 24,10 | 24,60 | 24,10 | 24,50 | -0,41% | - |
| 21.05.2025 | 24,10 | 24,65 | 24,05 | 24,60 | 1,23% | - |
| 20.05.2025 | 24,35 | 24,65 | 24,15 | 24,30 | -0,41% | - |
| 19.05.2025 | 23,45 | 24,45 | 23,25 | 24,40 | 4,05% | - |
| 16.05.2025 | 23,20 | 23,55 | 23,20 | 23,45 | 0,43% | - |
| 15.05.2025 | 23,25 | 23,50 | 23,15 | 23,35 | 0,21% | - |
| 14.05.2025 | 23,70 | 23,85 | 23,25 | 23,30 | -2,31% | - |
| 13.05.2025 | 23,35 | 23,95 | 23,15 | 23,85 | 1,92% | - |
| 12.05.2025 | 23,20 | 23,65 | 23,20 | 23,40 | 1,30% | - |
| 09.05.2025 | 22,90 | 23,40 | 22,60 | 23,10 | 0,43% | - |
| 08.05.2025 | 22,25 | 23,05 | 21,80 | 23,00 | 2,91% | - |
| 07.05.2025 | 21,40 | 22,40 | 21,20 | 22,35 | 2,05% | - |
| 06.05.2025 | 21,65 | 21,95 | 21,40 | 21,90 | 1,86% | - |
| 05.05.2025 | 21,30 | 21,80 | 21,20 | 21,50 | -0,23% | - |
| 02.05.2025 | 21,10 | 21,65 | 20,90 | 21,55 | 2,38% | - |
| 30.04.2025 | 21,45 | 21,45 | 21,00 | 21,05 | -1,64% | - |
| 29.04.2025 | 21,45 | 21,45 | 21,05 | 21,40 | 0,00% | - |
| 28.04.2025 | 21,85 | 21,90 | 21,30 | 21,40 | -2,51% | - |
| 25.04.2025 | 20,80 | 21,95 | 20,80 | 21,95 | 3,54% | - |
| 24.04.2025 | 20,10 | 21,35 | 20,10 | 21,20 | 2,91% | - |
| 23.04.2025 | 20,50 | 21,15 | 20,50 | 20,60 | -3,06% | - |
| 22.04.2025 | 21,20 | 21,25 | 21,05 | 21,25 | 0,00% | - |
| 17.04.2025 | 21,45 | 21,55 | 21,15 | 21,25 | -1,62% | - |
| 16.04.2025 | 20,90 | 21,95 | 20,90 | 21,60 | 2,13% | - |
| 15.04.2025 | 20,95 | 21,45 | 20,85 | 21,15 | 0,95% | - |
| 14.04.2025 | 21,00 | 21,65 | 20,90 | 20,95 | 0,24% | - |
| 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 |