17,150€
-4,46%
Echtzeit-Aktienkurs TFF Group S.A.
Bid:
Ask:
Aktienkurse zur TFF Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 23,90 | 23,90 | 23,50 | 23,50 | -0,84% | 1.099,00 |
| 07.07.2025 | 23,90 | 23,90 | 23,60 | 23,70 | 0,00% | 377,00 |
| 04.07.2025 | 24,10 | 24,10 | 23,60 | 23,70 | -1,25% | 1.132,00 |
| 03.07.2025 | 24,00 | 24,00 | 23,80 | 24,00 | 0,00% | 1.010,00 |
| 02.07.2025 | 24,00 | 24,00 | 23,50 | 24,00 | 0,00% | 689,00 |
| 01.07.2025 | 22,80 | 24,40 | 22,60 | 24,00 | 5,26% | 6.947,00 |
| 30.06.2025 | 22,30 | 22,80 | 22,30 | 22,80 | 2,70% | 965,00 |
| 27.06.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -1,33% | 1.429,00 |
| 26.06.2025 | 22,60 | 22,70 | 22,40 | 22,50 | -0,44% | 1.182,00 |
| 25.06.2025 | 23,00 | 23,10 | 22,60 | 22,60 | -2,16% | 6.392,00 |
| 24.06.2025 | 22,60 | 23,50 | 22,60 | 23,10 | 4,05% | 8.149,00 |
| 23.06.2025 | 23,50 | 23,60 | 22,10 | 22,20 | -6,72% | 5.639,00 |
| 20.06.2025 | 24,00 | 24,10 | 23,50 | 23,80 | -0,83% | 10.865,00 |
| 19.06.2025 | 23,90 | 24,00 | 23,80 | 24,00 | 0,00% | 462,00 |
| 18.06.2025 | 24,00 | 24,30 | 23,70 | 24,00 | -0,83% | 2.043,00 |
| 17.06.2025 | 24,20 | 24,40 | 24,00 | 24,20 | 0,41% | 3.032,00 |
| 16.06.2025 | 24,60 | 24,60 | 24,10 | 24,10 | -1,63% | 1.403,00 |
| 13.06.2025 | 24,70 | 24,90 | 24,00 | 24,50 | -1,21% | 2.978,00 |
| 12.06.2025 | 25,00 | 25,00 | 24,30 | 24,80 | 0,40% | 2.388,00 |
| 11.06.2025 | 24,30 | 25,30 | 24,30 | 24,70 | 1,23% | 1.667,00 |
| 10.06.2025 | 24,00 | 24,40 | 23,80 | 24,40 | 1,67% | 2.369,00 |
| 09.06.2025 | 24,20 | 24,20 | 23,90 | 24,00 | -0,41% | 942,00 |
| 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 |