24,100€
0,84%
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 | 24,10 | 24,10 | 23,80 | 24,10 | 0,84% | 1.258,00 |
| 05.06.2025 | 24,20 | 24,20 | 23,90 | 23,90 | -1,24% | 708,00 |
| 04.06.2025 | 24,30 | 24,40 | 24,00 | 24,20 | 1,26% | 1.464,00 |
| 03.06.2025 | 22,70 | 24,10 | 22,50 | 23,90 | 4,37% | 4.483,00 |
| 02.06.2025 | 22,80 | 23,00 | 22,80 | 22,90 | 0,44% | 2.541,00 |
| 30.05.2025 | 22,60 | 22,90 | 22,50 | 22,80 | 0,44% | 2.226,00 |
| 29.05.2025 | 22,70 | 22,90 | 22,60 | 22,70 | 0,00% | 633,00 |
| 28.05.2025 | 22,60 | 22,80 | 22,60 | 22,70 | -0,44% | 1.306,00 |
| 27.05.2025 | 23,40 | 23,50 | 22,60 | 22,80 | -3,39% | 6.736,00 |
| 26.05.2025 | 24,80 | 25,00 | 23,60 | 23,60 | -4,45% | 3.714,00 |
| 23.05.2025 | 24,60 | 25,00 | 24,30 | 24,70 | 0,82% | 3.318,00 |
| 22.05.2025 | 24,40 | 24,60 | 24,20 | 24,50 | 0,41% | 1.814,00 |
| 21.05.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 0,41% | 782,00 |
| 20.05.2025 | 24,20 | 24,50 | 24,20 | 24,30 | 0,00% | 840,00 |
| 19.05.2025 | 23,30 | 24,40 | 23,30 | 24,30 | 3,85% | 4.516,00 |
| 16.05.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,43% | 471,00 |
| 15.05.2025 | 23,40 | 23,50 | 23,20 | 23,30 | 0,00% | 1.035,00 |
| 14.05.2025 | 23,70 | 23,80 | 23,20 | 23,30 | -2,51% | 4.989,00 |
| 13.05.2025 | 23,30 | 24,00 | 23,20 | 23,90 | 2,58% | 1.730,00 |
| 12.05.2025 | 23,60 | 23,80 | 23,30 | 23,30 | -0,43% | 2.511,00 |
| 09.05.2025 | 22,80 | 23,50 | 22,70 | 23,40 | 4,00% | 2.636,00 |
| 08.05.2025 | 22,00 | 23,20 | 21,90 | 22,50 | 3,21% | 2.511,00 |
| 07.05.2025 | 21,50 | 22,50 | 21,10 | 21,80 | 1,40% | 3.838,00 |
| 06.05.2025 | 21,50 | 21,90 | 21,50 | 21,50 | 0,00% | 2.039,00 |
| 05.05.2025 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | 1.649,00 |
| 02.05.2025 | 21,00 | 21,60 | 20,90 | 21,50 | 2,87% | 4.136,00 |
| 30.04.2025 | 21,30 | 21,60 | 20,90 | 20,90 | -0,95% | 1.912,00 |
| 29.04.2025 | 21,50 | 21,50 | 21,10 | 21,10 | -0,94% | 4.174,00 |
| 28.04.2025 | 22,00 | 22,00 | 21,30 | 21,30 | -2,29% | 2.626,00 |
| 25.04.2025 | 21,10 | 22,00 | 21,10 | 21,80 | 3,32% | 1.308,00 |
| 24.04.2025 | 20,80 | 21,30 | 20,60 | 21,10 | 1,93% | 2.835,00 |
| 23.04.2025 | 21,00 | 21,20 | 20,70 | 20,70 | -1,90% | 4.026,00 |
| 22.04.2025 | 21,20 | 21,30 | 21,10 | 21,10 | -0,47% | 1.228,00 |
| 17.04.2025 | 21,50 | 21,70 | 21,20 | 21,20 | -1,40% | 1.566,00 |
| 16.04.2025 | 21,20 | 22,00 | 21,20 | 21,50 | 2,87% | 6.564,00 |
| 15.04.2025 | 21,10 | 21,50 | 20,90 | 20,90 | -0,48% | 6.424,00 |
| 14.04.2025 | 21,20 | 21,70 | 20,90 | 21,00 | 0,00% | 3.621,00 |
| 11.04.2025 | 21,70 | 22,00 | 21,00 | 21,00 | -3,23% | 5.567,00 |
| 10.04.2025 | 21,80 | 22,80 | 21,70 | 21,70 | 3,33% | 22.621,00 |
| 09.04.2025 | 21,70 | 21,70 | 20,90 | 21,00 | -3,67% | 14.458,00 |
| 08.04.2025 | 20,90 | 22,40 | 20,90 | 21,80 | 4,31% | 11.599,00 |
| 07.04.2025 | 21,80 | 22,10 | 20,90 | 20,90 | -5,00% | 23.220,00 |
| 04.04.2025 | 23,50 | 23,50 | 22,00 | 22,00 | -6,78% | 21.527,00 |
| 03.04.2025 | 23,70 | 23,80 | 23,50 | 23,60 | -0,84% | 3.590,00 |
| 02.04.2025 | 24,00 | 24,20 | 23,80 | 23,80 | -0,83% | 8.631,00 |
| 01.04.2025 | 23,90 | 24,00 | 23,90 | 24,00 | 0,42% | 2.421,00 |
| 31.03.2025 | 24,00 | 24,30 | 23,90 | 23,90 | -0,42% | 7.587,00 |
| 28.03.2025 | 24,70 | 24,70 | 24,00 | 24,00 | -2,83% | 3.292,00 |
| 27.03.2025 | 24,90 | 24,90 | 24,70 | 24,70 | -0,40% | 560,00 |
| 26.03.2025 | 24,60 | 25,00 | 24,60 | 24,80 | 0,00% | 3.096,00 |
| 25.03.2025 | 24,90 | 24,90 | 24,40 | 24,80 | 0,00% | 1.049,00 |
| 24.03.2025 | 24,10 | 25,00 | 24,00 | 24,80 | 3,33% | 1.785,00 |
| 21.03.2025 | 24,30 | 24,30 | 23,90 | 24,00 | -0,41% | 1.091,00 |
| 20.03.2025 | 24,50 | 24,70 | 24,00 | 24,10 | -1,63% | 3.182,00 |
| 19.03.2025 | 24,60 | 24,60 | 24,00 | 24,50 | -0,81% | 2.877,00 |
| 18.03.2025 | 24,00 | 24,70 | 23,90 | 24,70 | 3,78% | 5.834,00 |
| 17.03.2025 | 24,40 | 24,40 | 23,30 | 23,80 | -2,46% | 5.040,00 |
| 14.03.2025 | 25,00 | 25,00 | 24,30 | 24,40 | -2,40% | 8.854,00 |
| 13.03.2025 | 25,80 | 25,90 | 24,50 | 25,00 | -3,10% | 20.973,00 |
| 12.03.2025 | 27,00 | 27,00 | 25,40 | 25,80 | -3,01% | 6.242,00 |
| 11.03.2025 | 27,60 | 27,60 | 26,60 | 26,60 | -2,56% | 3.208,00 |
| 10.03.2025 | 28,80 | 28,80 | 27,10 | 27,30 | -5,86% | 3.683,00 |
| 07.03.2025 | 26,90 | 29,00 | 26,90 | 29,00 | 7,81% | 5.108,00 |
| 06.03.2025 | 25,60 | 26,90 | 25,50 | 26,90 | 4,67% | 6.720,00 |
| 05.03.2025 | 25,60 | 25,90 | 25,00 | 25,70 | 0,00% | 42.709,00 |
| 04.03.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -1,15% | 1.295,00 |
| 03.03.2025 | 26,00 | 26,20 | 26,00 | 26,00 | 0,00% | 1.955,00 |
| 28.02.2025 | 25,80 | 26,20 | 25,80 | 26,00 | 0,78% | 581,00 |
| 27.02.2025 | 26,40 | 26,50 | 25,80 | 25,80 | -2,64% | 1.710,00 |
| 26.02.2025 | 26,40 | 26,60 | 26,20 | 26,50 | -0,38% | 450,00 |
| 25.02.2025 | 26,40 | 26,60 | 26,20 | 26,60 | 1,14% | 2.238,00 |
| 24.02.2025 | 26,60 | 26,70 | 26,00 | 26,30 | -1,87% | 4.059,00 |
| 21.02.2025 | 25,80 | 27,00 | 25,60 | 26,80 | 3,88% | 3.761,00 |
| 20.02.2025 | 24,70 | 25,80 | 24,70 | 25,80 | 4,45% | 3.132,00 |
| 19.02.2025 | 24,80 | 25,00 | 24,70 | 24,70 | -0,80% | 5.953,00 |
| 18.02.2025 | 25,20 | 25,20 | 24,30 | 24,90 | -0,80% | 6.006,00 |
| 17.02.2025 | 26,00 | 26,00 | 24,80 | 25,10 | -3,46% | 11.534,00 |
| 14.02.2025 | 25,80 | 26,00 | 25,60 | 26,00 | 1,96% | 5.307,00 |
| 13.02.2025 | 25,80 | 26,00 | 25,40 | 25,50 | -1,16% | 3.818,00 |
| 12.02.2025 | 26,60 | 26,70 | 25,00 | 25,80 | -3,01% | 17.842,00 |
| 11.02.2025 | 26,70 | 26,80 | 26,50 | 26,60 | -0,37% | 2.076,00 |
| 10.02.2025 | 27,00 | 27,00 | 26,60 | 26,70 | -0,37% | 1.439,00 |
| 07.02.2025 | 27,30 | 27,30 | 26,70 | 26,80 | -2,19% | 5.477,00 |
| 06.02.2025 | 26,50 | 27,40 | 26,50 | 27,40 | 3,40% | 7.689,00 |
| 05.02.2025 | 26,40 | 26,70 | 26,40 | 26,50 | 0,38% | 14.774,00 |
| 04.02.2025 | 27,40 | 27,40 | 26,40 | 26,40 | -2,94% | 6.722,00 |
| 03.02.2025 | 26,80 | 27,40 | 26,80 | 27,20 | 0,00% | 4.324,00 |
| 31.01.2025 | 27,10 | 27,40 | 26,80 | 27,20 | 0,74% | 2.903,00 |
| 30.01.2025 | 27,60 | 27,90 | 26,40 | 27,00 | -3,23% | 6.208,00 |
| 29.01.2025 | 27,60 | 28,00 | 27,50 | 27,90 | 1,09% | 993,00 |
| 28.01.2025 | 27,80 | 27,80 | 27,40 | 27,60 | -0,36% | 827,00 |
| 27.01.2025 | 27,70 | 27,80 | 27,60 | 27,70 | -1,07% | 1.539,00 |
| 24.01.2025 | 28,00 | 28,40 | 27,70 | 28,00 | -1,06% | 1.341,00 |
| 23.01.2025 | 27,60 | 28,70 | 27,50 | 28,30 | 2,91% | 3.203,00 |
| 22.01.2025 | 27,90 | 27,90 | 27,30 | 27,50 | -1,43% | 3.170,00 |
| 21.01.2025 | 28,40 | 28,70 | 27,90 | 27,90 | -1,76% | 3.332,00 |
| 20.01.2025 | 28,10 | 28,90 | 28,10 | 28,40 | 1,07% | 2.768,00 |
| 17.01.2025 | 27,90 | 28,40 | 27,30 | 28,10 | 0,72% | 3.260,00 |
| 16.01.2025 | 27,00 | 27,90 | 26,10 | 27,90 | 3,72% | 9.803,00 |
| 15.01.2025 | 27,20 | 27,30 | 26,50 | 26,90 | -1,82% | 20.277,00 |