17,550€
1,74%
Echtzeit-Aktienkurs TFF Group S.A.
Bid:
Ask:
Aktienkurse zur TFF Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 17,30 | 17,80 | 17,10 | 17,80 | 3,19% | 2.917,00 |
| 24.11.2025 | 17,40 | 17,40 | 17,10 | 17,25 | 0,58% | 893,00 |
| 21.11.2025 | 17,10 | 17,20 | 17,05 | 17,15 | 0,29% | 2.147,00 |
| 20.11.2025 | 18,10 | 18,10 | 17,10 | 17,10 | -6,81% | 5.099,00 |
| 19.11.2025 | 18,15 | 18,35 | 18,00 | 18,35 | 0,00% | 20.047,00 |
| 18.11.2025 | 18,50 | 18,80 | 18,30 | 18,35 | -1,34% | 3.972,00 |
| 17.11.2025 | 18,20 | 18,60 | 18,20 | 18,60 | 2,20% | 1.305,00 |
| 14.11.2025 | 18,50 | 18,55 | 18,20 | 18,20 | -1,62% | 1.844,00 |
| 13.11.2025 | 18,50 | 18,60 | 18,30 | 18,50 | -0,80% | 4.777,00 |
| 12.11.2025 | 18,55 | 18,65 | 18,50 | 18,65 | 0,81% | 3.707,00 |
| 11.11.2025 | 18,70 | 18,75 | 18,50 | 18,50 | -1,07% | 4.351,00 |
| 10.11.2025 | 18,60 | 18,70 | 18,30 | 18,70 | 0,54% | 1.906,00 |
| 07.11.2025 | 18,50 | 18,60 | 17,80 | 18,60 | 0,00% | 9.250,00 |
| 06.11.2025 | 18,50 | 18,60 | 18,25 | 18,60 | 0,54% | 13.507,00 |
| 05.11.2025 | 18,50 | 18,50 | 18,10 | 18,50 | 0,27% | 6.296,00 |
| 04.11.2025 | 18,00 | 18,45 | 17,95 | 18,45 | -0,81% | 3.661,00 |
| 03.11.2025 | 18,60 | 18,70 | 18,50 | 18,60 | 0,00% | 6.559,00 |
| 31.10.2025 | 18,55 | 18,60 | 18,00 | 18,60 | 0,54% | 9.726,00 |
| 30.10.2025 | 18,50 | 18,50 | 18,30 | 18,50 | 0,27% | 1.436,00 |
| 29.10.2025 | 18,60 | 18,60 | 18,30 | 18,45 | -0,27% | 13.142,00 |
| 28.10.2025 | 18,35 | 18,55 | 18,15 | 18,50 | -0,54% | 4.715,00 |
| 27.10.2025 | 18,95 | 18,95 | 18,30 | 18,60 | -0,27% | 3.266,00 |
| 24.10.2025 | 18,50 | 18,75 | 18,50 | 18,65 | 0,81% | 2.193,00 |
| 23.10.2025 | 18,00 | 18,65 | 18,00 | 18,50 | 2,78% | 1.791,00 |
| 22.10.2025 | 17,80 | 18,00 | 17,70 | 18,00 | 1,41% | 8.699,00 |
| 21.10.2025 | 17,70 | 17,90 | 17,70 | 17,75 | -0,84% | 4.304,00 |
| 20.10.2025 | 17,90 | 17,90 | 17,60 | 17,90 | 0,00% | 6.237,00 |
| 17.10.2025 | 17,80 | 17,90 | 17,65 | 17,90 | 0,85% | 1.536,00 |
| 16.10.2025 | 17,40 | 17,75 | 17,40 | 17,75 | 1,43% | 2.478,00 |
| 15.10.2025 | 17,30 | 17,50 | 17,00 | 17,50 | 1,74% | 3.563,00 |
| 14.10.2025 | 17,20 | 17,20 | 17,05 | 17,20 | 0,58% | 1.205,00 |
| 13.10.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -2,29% | 2.170,00 |
| 10.10.2025 | 18,80 | 18,80 | 17,50 | 17,50 | -4,89% | 4.806,00 |
| 09.10.2025 | 19,05 | 19,05 | 18,40 | 18,40 | -2,13% | 11.427,00 |
| 08.10.2025 | 18,90 | 18,95 | 18,80 | 18,80 | -1,31% | 2.213,00 |
| 07.10.2025 | 19,20 | 19,20 | 18,50 | 19,05 | -0,26% | 3.435,00 |
| 06.10.2025 | 18,90 | 19,20 | 18,60 | 19,10 | 1,33% | 8.314,00 |
| 03.10.2025 | 19,00 | 19,00 | 18,40 | 18,85 | -2,84% | 7.888,00 |
| 02.10.2025 | 17,50 | 19,40 | 17,50 | 19,40 | 8,38% | 17.712,00 |
| 01.10.2025 | 17,60 | 17,90 | 17,25 | 17,90 | 1,70% | 13.774,00 |
| 30.09.2025 | 17,35 | 17,70 | 17,30 | 17,60 | 1,44% | 6.337,00 |
| 29.09.2025 | 16,90 | 17,35 | 16,90 | 17,35 | 3,89% | 3.397,00 |
| 26.09.2025 | 16,90 | 16,90 | 16,55 | 16,70 | -0,60% | 3.073,00 |
| 25.09.2025 | 16,80 | 16,95 | 16,70 | 16,80 | 0,60% | 3.450,00 |
| 24.09.2025 | 16,60 | 16,85 | 16,60 | 16,70 | 1,83% | 1.367,00 |
| 23.09.2025 | 16,80 | 16,80 | 16,35 | 16,40 | 0,00% | 11.169,00 |
| 22.09.2025 | 16,40 | 16,60 | 16,35 | 16,40 | 0,31% | 8.425,00 |
| 19.09.2025 | 16,75 | 16,80 | 16,35 | 16,35 | -2,97% | 11.290,00 |
| 18.09.2025 | 16,55 | 16,85 | 16,50 | 16,85 | 2,12% | 4.030,00 |
| 17.09.2025 | 16,20 | 16,55 | 16,00 | 16,50 | 2,17% | 4.930,00 |
| 16.09.2025 | 16,75 | 16,75 | 16,15 | 16,15 | -2,12% | 11.042,00 |
| 15.09.2025 | 16,30 | 16,70 | 16,00 | 16,50 | 3,13% | 4.027,00 |
| 12.09.2025 | 16,05 | 16,40 | 15,75 | 16,00 | 1,59% | 8.344,00 |
| 11.09.2025 | 16,35 | 16,35 | 15,75 | 15,75 | -2,48% | 41.150,00 |
| 10.09.2025 | 16,70 | 16,70 | 16,00 | 16,15 | -6,92% | 78.860,00 |
| 09.09.2025 | 17,15 | 17,40 | 17,15 | 17,35 | 1,17% | 1.951,00 |
| 08.09.2025 | 17,20 | 17,40 | 17,00 | 17,15 | 0,88% | 3.690,00 |
| 05.09.2025 | 18,05 | 18,50 | 16,95 | 17,00 | -5,29% | 19.879,00 |
| 04.09.2025 | 17,45 | 18,30 | 17,45 | 17,95 | 3,16% | 8.598,00 |
| 03.09.2025 | 16,80 | 17,40 | 16,80 | 17,40 | 2,35% | 4.352,00 |
| 02.09.2025 | 17,00 | 17,00 | 16,75 | 17,00 | 0,89% | 4.084,00 |
| 01.09.2025 | 16,95 | 17,20 | 16,80 | 16,85 | -0,30% | 18.528,00 |
| 29.08.2025 | 16,95 | 17,00 | 16,85 | 16,90 | -0,59% | 6.295,00 |
| 28.08.2025 | 16,90 | 17,00 | 16,80 | 17,00 | 1,80% | 15.155,00 |
| 27.08.2025 | 16,50 | 16,90 | 16,50 | 16,70 | 0,91% | 5.808,00 |
| 26.08.2025 | 17,20 | 17,25 | 16,55 | 16,55 | -3,78% | 11.778,00 |
| 25.08.2025 | 16,85 | 17,20 | 16,60 | 17,20 | -0,29% | 20.573,00 |
| 22.08.2025 | 16,50 | 17,25 | 16,45 | 17,25 | 5,83% | 9.131,00 |
| 21.08.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -0,61% | 13.348,00 |
| 20.08.2025 | 16,65 | 16,65 | 16,35 | 16,40 | -0,30% | 10.110,00 |
| 19.08.2025 | 16,50 | 16,70 | 16,35 | 16,45 | 0,30% | 22.860,00 |
| 18.08.2025 | 16,90 | 16,90 | 16,25 | 16,40 | -0,61% | 10.825,00 |
| 15.08.2025 | 17,20 | 17,20 | 16,50 | 16,50 | -3,79% | 11.536,00 |
| 14.08.2025 | 17,50 | 17,50 | 17,15 | 17,15 | -2,56% | 8.763,00 |
| 13.08.2025 | 17,60 | 17,80 | 17,50 | 17,60 | -1,12% | 6.991,00 |
| 12.08.2025 | 17,65 | 17,80 | 17,55 | 17,80 | 1,14% | 1.581,00 |
| 11.08.2025 | 17,75 | 17,90 | 17,60 | 17,60 | 0,00% | 6.549,00 |
| 08.08.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -1,68% | 6.615,00 |
| 07.08.2025 | 17,60 | 17,90 | 17,60 | 17,90 | 2,29% | 10.991,00 |
| 06.08.2025 | 17,80 | 17,85 | 17,45 | 17,50 | -1,69% | 4.545,00 |
| 05.08.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -0,56% | 2.764,00 |
| 04.08.2025 | 18,00 | 18,10 | 17,90 | 17,90 | -0,56% | 3.115,00 |
| 01.08.2025 | 18,00 | 18,35 | 17,85 | 18,00 | 0,56% | 6.816,00 |
| 31.07.2025 | 18,60 | 18,60 | 17,90 | 17,90 | -2,72% | 4.334,00 |
| 30.07.2025 | 18,30 | 18,60 | 18,15 | 18,40 | 2,22% | 5.269,00 |
| 29.07.2025 | 18,40 | 18,40 | 17,95 | 18,00 | -2,17% | 20.952,00 |
| 28.07.2025 | 18,60 | 18,80 | 18,40 | 18,40 | -0,54% | 7.615,00 |
| 25.07.2025 | 18,45 | 18,70 | 18,45 | 18,50 | 0,00% | 3.794,00 |
| 24.07.2025 | 18,80 | 18,80 | 18,45 | 18,50 | -0,54% | 5.429,00 |
| 23.07.2025 | 18,75 | 18,90 | 18,55 | 18,60 | 0,27% | 8.576,00 |
| 22.07.2025 | 18,75 | 18,75 | 18,50 | 18,55 | -1,07% | 2.916,00 |
| 21.07.2025 | 18,30 | 18,90 | 18,20 | 18,75 | 3,02% | 3.622,00 |
| 18.07.2025 | 18,10 | 18,20 | 17,95 | 18,20 | 0,55% | 7.863,00 |
| 17.07.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 1,12% | 7.462,00 |
| 16.07.2025 | 18,50 | 18,50 | 17,90 | 17,90 | -2,72% | 13.705,00 |
| 15.07.2025 | 19,40 | 19,40 | 18,40 | 18,40 | -5,15% | 61.581,00 |
| 14.07.2025 | 19,30 | 19,95 | 19,20 | 19,40 | -1,02% | 5.857,00 |
| 11.07.2025 | 20,80 | 20,80 | 19,60 | 19,60 | -5,77% | 23.333,00 |
| 10.07.2025 | 23,00 | 23,00 | 20,70 | 20,80 | -11,49% | 23.611,00 |
| 09.07.2025 | 23,70 | 23,90 | 23,50 | 23,50 | 0,00% | 2.400,00 |