22,100€
-6,36%
Echtzeit-Aktienkurs TFF Group S.A.
Bid:
Ask:
Aktienkurse zur TFF Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,65 | 23,65 | 22,20 | 22,20 | -5,93% | - |
| 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 |
| 14.01.2025 | 27,20 | 27,60 | 27,20 | 27,40 | -0,36% | 1.335,00 |
| 13.01.2025 | 27,80 | 27,90 | 27,30 | 27,50 | -3,17% | 3.381,00 |
| 10.01.2025 | 27,40 | 28,60 | 27,10 | 28,40 | 4,03% | 3.820,00 |
| 09.01.2025 | 26,40 | 27,30 | 26,00 | 27,30 | -1,44% | 17.575,00 |
| 08.01.2025 | 28,10 | 28,20 | 27,50 | 27,70 | -1,77% | 4.400,00 |
| 07.01.2025 | 29,60 | 29,60 | 28,00 | 28,20 | -4,41% | 7.171,00 |
| 06.01.2025 | 30,00 | 30,00 | 29,30 | 29,50 | -0,34% | 3.952,00 |
| 03.01.2025 | 28,60 | 29,60 | 28,60 | 29,60 | 3,86% | 2.480,00 |
| 02.01.2025 | 28,50 | 28,50 | 28,20 | 28,50 | 1,06% | 22.221,00 |
| 31.12.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | 968,00 |
| 30.12.2024 | 28,30 | 28,50 | 28,20 | 28,40 | 0,71% | 11.833,00 |
| 27.12.2024 | 28,50 | 28,60 | 28,20 | 28,20 | -1,05% | 2.713,00 |
| 24.12.2024 | 28,60 | 28,70 | 28,50 | 28,50 | -0,35% | 1.413,00 |
| 23.12.2024 | 28,40 | 28,70 | 28,40 | 28,60 | -0,69% | 1.417,00 |
| 20.12.2024 | 29,00 | 29,00 | 28,40 | 28,80 | -0,69% | 3.078,00 |
| 19.12.2024 | 29,80 | 29,80 | 29,00 | 29,00 | -2,03% | 9.160,00 |
| 18.12.2024 | 29,70 | 29,70 | 29,00 | 29,60 | 0,34% | 2.864,00 |
| 17.12.2024 | 29,20 | 29,90 | 29,20 | 29,50 | 0,68% | 2.215,00 |
| 16.12.2024 | 29,20 | 29,80 | 29,20 | 29,30 | -0,68% | 1.955,00 |
| 13.12.2024 | 29,80 | 29,80 | 29,00 | 29,50 | -1,01% | 10.768,00 |
| 12.12.2024 | 29,80 | 30,00 | 29,80 | 29,80 | 0,00% | 4.181,00 |
| 11.12.2024 | 29,80 | 30,30 | 29,80 | 29,80 | -1,32% | 1.115,00 |
| 10.12.2024 | 29,60 | 30,30 | 29,50 | 30,20 | 2,37% | 1.014,00 |
| 09.12.2024 | 29,40 | 29,60 | 29,20 | 29,50 | 1,72% | 2.137,00 |
| 06.12.2024 | 29,60 | 29,60 | 28,60 | 29,00 | -0,68% | 20.527,00 |
| 05.12.2024 | 30,00 | 30,10 | 29,20 | 29,20 | -1,68% | 6.687,00 |
| 04.12.2024 | 31,00 | 31,00 | 29,70 | 29,70 | -4,81% | 3.373,00 |
| 03.12.2024 | 29,60 | 31,20 | 29,60 | 31,20 | 5,41% | 5.492,00 |
| 02.12.2024 | 29,60 | 29,60 | 28,90 | 29,60 | 2,07% | 2.273,00 |
| 29.11.2024 | 28,90 | 29,30 | 28,60 | 29,00 | 0,35% | 4.061,00 |
| 28.11.2024 | 29,00 | 29,30 | 28,90 | 28,90 | -0,34% | 27.446,00 |
| 27.11.2024 | 29,00 | 29,40 | 28,80 | 29,00 | 0,00% | 5.956,00 |
| 26.11.2024 | 30,40 | 30,40 | 28,80 | 29,00 | -5,23% | 3.406,00 |
| 25.11.2024 | 31,50 | 31,50 | 30,00 | 30,60 | -3,47% | 8.010,00 |
| 22.11.2024 | 31,50 | 31,70 | 31,50 | 31,70 | 0,63% | 569,00 |
| 21.11.2024 | 31,70 | 31,80 | 31,40 | 31,50 | -0,63% | 13.705,00 |
| 20.11.2024 | 31,80 | 31,80 | 31,50 | 31,70 | 0,63% | 697,00 |
| 19.11.2024 | 31,60 | 31,70 | 31,50 | 31,50 | 0,00% | 1.844,00 |
| 18.11.2024 | 31,50 | 32,00 | 31,50 | 31,50 | 0,00% | 2.793,00 |
| 15.11.2024 | 32,50 | 32,50 | 31,50 | 31,50 | -1,87% | 7.807,00 |
| 14.11.2024 | 32,40 | 34,40 | 31,50 | 32,10 | 0,31% | 10.118,00 |
| 13.11.2024 | 31,60 | 32,40 | 31,50 | 32,00 | -0,62% | 3.081,00 |