29,800€
Echtzeit-Aktienkurs TFF Group S.A.
Bid:
Ask:
Aktienkurse zur TFF Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 29,60 | 30,30 | 29,50 | 29,90 | 0,34% | 3.312,00 |
| 31.10.2024 | 30,20 | 30,40 | 29,30 | 29,80 | -1,97% | 6.481,00 |
| 30.10.2024 | 30,40 | 30,50 | 30,00 | 30,40 | -0,33% | 2.071,00 |
| 29.10.2024 | 30,50 | 30,50 | 30,00 | 30,50 | 0,99% | 7.710,00 |
| 28.10.2024 | 31,10 | 31,10 | 30,20 | 30,20 | -2,89% | 4.044,00 |
| 25.10.2024 | 31,70 | 32,00 | 31,00 | 31,10 | -1,27% | 5.350,00 |
| 24.10.2024 | 32,00 | 32,00 | 31,50 | 31,50 | -0,94% | 2.374,00 |
| 23.10.2024 | 32,40 | 32,60 | 31,80 | 31,80 | -1,85% | 1.981,00 |
| 22.10.2024 | 31,70 | 32,50 | 31,60 | 32,40 | 1,89% | 2.252,00 |
| 21.10.2024 | 31,10 | 31,90 | 31,10 | 31,80 | 2,58% | 2.494,00 |
| 18.10.2024 | 31,30 | 31,50 | 30,60 | 31,00 | -1,27% | 13.086,00 |
| 17.10.2024 | 31,50 | 31,70 | 30,50 | 31,40 | 0,32% | 3.731,00 |
| 16.10.2024 | 32,40 | 32,40 | 31,00 | 31,30 | -3,40% | 3.786,00 |
| 15.10.2024 | 33,00 | 33,00 | 32,00 | 32,40 | -1,82% | 3.157,00 |
| 14.10.2024 | 33,30 | 33,50 | 32,80 | 33,00 | -1,20% | 1.922,00 |
| 11.10.2024 | 33,60 | 33,80 | 33,30 | 33,40 | -0,60% | 1.707,00 |
| 10.10.2024 | 34,00 | 34,00 | 33,50 | 33,60 | -1,18% | 1.307,00 |
| 09.10.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 0,00% | 1.615,00 |
| 08.10.2024 | 34,00 | 34,10 | 33,80 | 34,00 | -0,29% | 807,00 |
| 07.10.2024 | 33,80 | 34,50 | 33,70 | 34,10 | 2,10% | 5.868,00 |
| 04.10.2024 | 33,70 | 33,80 | 33,40 | 33,40 | -0,89% | 7.086,00 |
| 03.10.2024 | 33,10 | 33,90 | 33,10 | 33,70 | 2,12% | 1.856,00 |
| 02.10.2024 | 32,90 | 33,80 | 32,70 | 33,00 | 0,92% | 2.980,00 |
| 01.10.2024 | 33,20 | 33,50 | 32,70 | 32,70 | -0,91% | 5.085,00 |
| 30.09.2024 | 31,60 | 33,20 | 31,60 | 33,00 | 4,76% | 6.494,00 |
| 27.09.2024 | 31,80 | 31,80 | 31,40 | 31,50 | -0,63% | 2.602,00 |
| 26.09.2024 | 31,50 | 31,70 | 30,90 | 31,70 | 2,92% | 3.777,00 |
| 25.09.2024 | 31,00 | 31,60 | 30,80 | 30,80 | -2,53% | 7.984,00 |
| 24.09.2024 | 32,20 | 32,50 | 31,30 | 31,60 | -1,56% | 6.876,00 |
| 23.09.2024 | 32,70 | 33,40 | 32,10 | 32,10 | -1,23% | 5.240,00 |
| 20.09.2024 | 32,50 | 32,50 | 31,80 | 32,50 | 0,00% | 3.683,00 |
| 19.09.2024 | 33,20 | 33,50 | 32,40 | 32,50 | -1,52% | 14.225,00 |
| 18.09.2024 | 32,90 | 33,50 | 32,70 | 33,00 | 0,30% | 2.138,00 |
| 17.09.2024 | 33,60 | 33,60 | 32,50 | 32,90 | -2,66% | 6.060,00 |
| 16.09.2024 | 34,60 | 34,60 | 33,20 | 33,80 | -2,87% | 4.814,00 |
| 13.09.2024 | 35,40 | 35,50 | 34,70 | 34,80 | -2,25% | 2.725,00 |
| 12.09.2024 | 37,50 | 37,50 | 33,80 | 35,60 | -8,25% | 25.054,00 |
| 11.09.2024 | 38,70 | 39,20 | 38,70 | 38,80 | 0,26% | 3.462,00 |
| 10.09.2024 | 38,20 | 39,00 | 38,20 | 38,70 | 1,31% | 3.386,00 |
| 09.09.2024 | 37,60 | 38,20 | 37,50 | 38,20 | 3,24% | 566,00 |
| 06.09.2024 | 39,40 | 39,40 | 37,00 | 37,00 | -6,09% | 3.084,00 |
| 05.09.2024 | 39,90 | 39,90 | 39,00 | 39,40 | -1,25% | 2.544,00 |
| 04.09.2024 | 39,00 | 40,20 | 39,00 | 39,90 | 2,31% | 2.904,00 |
| 03.09.2024 | 38,00 | 39,00 | 38,00 | 39,00 | 2,63% | 22.139,00 |
| 02.09.2024 | 37,90 | 38,20 | 37,90 | 38,00 | 0,00% | 1.041,00 |
| 30.08.2024 | 37,50 | 38,00 | 37,50 | 38,00 | 1,06% | 897,00 |
| 29.08.2024 | 37,80 | 37,80 | 37,30 | 37,60 | -0,53% | 1.536,00 |
| 28.08.2024 | 38,00 | 38,00 | 37,70 | 37,80 | -0,53% | 814,00 |
| 27.08.2024 | 38,30 | 38,40 | 37,90 | 38,00 | -1,04% | 1.806,00 |
| 26.08.2024 | 38,20 | 38,50 | 38,20 | 38,40 | 0,26% | 127,00 |
| 23.08.2024 | 37,90 | 38,40 | 37,80 | 38,30 | 1,06% | 690,00 |
| 22.08.2024 | 37,60 | 37,90 | 37,60 | 37,90 | 0,80% | 608,00 |
| 21.08.2024 | 38,20 | 38,20 | 37,50 | 37,60 | -1,31% | 1.049,00 |
| 20.08.2024 | 37,80 | 38,20 | 37,80 | 38,10 | 0,26% | 444,00 |
| 19.08.2024 | 37,90 | 38,00 | 37,60 | 38,00 | 0,80% | 971,00 |
| 16.08.2024 | 37,30 | 38,00 | 37,30 | 37,70 | 1,07% | 1.297,00 |
| 15.08.2024 | 37,00 | 37,30 | 37,00 | 37,30 | 1,08% | 327,00 |
| 14.08.2024 | 36,90 | 36,90 | 36,70 | 36,90 | 0,00% | 634,00 |
| 13.08.2024 | 37,20 | 37,20 | 36,80 | 36,90 | -0,27% | 743,00 |
| 12.08.2024 | 37,40 | 37,40 | 37,00 | 37,00 | -1,07% | 649,00 |
| 09.08.2024 | 37,70 | 37,80 | 37,00 | 37,40 | -0,80% | 4.076,00 |
| 08.08.2024 | 38,40 | 38,40 | 37,00 | 37,70 | -1,82% | 6.802,00 |
| 07.08.2024 | 37,50 | 38,40 | 37,40 | 38,40 | 2,13% | 1.507,00 |
| 06.08.2024 | 37,10 | 37,60 | 37,10 | 37,60 | 1,62% | 1.071,00 |
| 05.08.2024 | 37,70 | 37,70 | 37,00 | 37,00 | -2,63% | 2.923,00 |
| 02.08.2024 | 38,00 | 38,20 | 37,80 | 38,00 | 0,26% | 1.131,00 |
| 01.08.2024 | 38,10 | 38,10 | 37,90 | 37,90 | -0,52% | 219,00 |
| 31.07.2024 | 38,00 | 38,20 | 38,00 | 38,10 | 0,26% | 2.627,00 |
| 30.07.2024 | 38,70 | 38,70 | 38,00 | 38,00 | -2,06% | 1.159,00 |
| 29.07.2024 | 38,50 | 38,80 | 38,50 | 38,80 | 0,52% | 1.313,00 |
| 26.07.2024 | 38,80 | 38,80 | 38,60 | 38,60 | 0,00% | 1.292,00 |
| 25.07.2024 | 39,00 | 39,10 | 38,60 | 38,60 | -1,03% | 1.424,00 |
| 24.07.2024 | 39,50 | 39,50 | 39,00 | 39,00 | -0,51% | 1.515,00 |
| 23.07.2024 | 40,20 | 40,20 | 39,20 | 39,20 | -1,51% | 2.941,00 |
| 22.07.2024 | 40,00 | 40,40 | 39,80 | 39,80 | -0,25% | 887,00 |
| 19.07.2024 | 39,90 | 39,90 | 39,60 | 39,90 | 0,00% | 365,00 |
| 18.07.2024 | 40,00 | 40,00 | 39,40 | 39,90 | 0,50% | 2.502,00 |
| 17.07.2024 | 39,80 | 40,00 | 39,70 | 39,70 | -0,25% | 255,00 |
| 16.07.2024 | 40,00 | 40,20 | 39,80 | 39,80 | -0,50% | 516,00 |
| 15.07.2024 | 40,00 | 40,00 | 39,90 | 40,00 | 1,01% | 989,00 |
| 12.07.2024 | 40,50 | 40,50 | 39,60 | 39,60 | -0,25% | 2.440,00 |
| 11.07.2024 | 40,80 | 40,80 | 39,70 | 39,70 | -3,17% | 5.372,00 |
| 10.07.2024 | 41,50 | 41,50 | 40,60 | 41,00 | 0,00% | 1.003,00 |
| 09.07.2024 | 42,80 | 42,80 | 41,00 | 41,00 | -3,07% | 7.687,00 |
| 08.07.2024 | 42,00 | 42,50 | 42,00 | 42,30 | 0,71% | 740,00 |
| 05.07.2024 | 41,20 | 42,10 | 41,20 | 42,00 | 1,94% | 687,00 |
| 04.07.2024 | 41,20 | 41,50 | 41,10 | 41,20 | 0,00% | 292,00 |
| 03.07.2024 | 40,50 | 41,40 | 40,40 | 41,20 | 1,48% | 984,00 |
| 02.07.2024 | 40,10 | 40,60 | 39,80 | 40,60 | 1,25% | 507,00 |
| 01.07.2024 | 40,60 | 40,60 | 39,50 | 40,10 | -0,50% | 6.243,00 |
| 28.06.2024 | 40,60 | 40,90 | 40,30 | 40,30 | -1,47% | 1.934,00 |
| 27.06.2024 | 40,80 | 41,00 | 40,50 | 40,90 | -0,24% | 351,00 |
| 26.06.2024 | 40,90 | 41,20 | 40,40 | 41,00 | 0,00% | 1.492,00 |
| 25.06.2024 | 41,70 | 41,80 | 40,60 | 41,00 | -1,68% | 3.101,00 |
| 24.06.2024 | 41,70 | 41,80 | 41,70 | 41,70 | 0,48% | 449,00 |
| 21.06.2024 | 41,00 | 41,50 | 40,80 | 41,50 | 1,47% | 6.755,00 |
| 20.06.2024 | 40,80 | 40,90 | 40,70 | 40,90 | 0,49% | 394,00 |
| 19.06.2024 | 40,20 | 40,70 | 40,20 | 40,70 | 1,75% | 1.378,00 |
| 18.06.2024 | 40,10 | 40,60 | 39,80 | 40,00 | 0,50% | 7.649,00 |
| 17.06.2024 | 42,10 | 42,10 | 39,80 | 39,80 | -5,46% | 3.658,00 |