21,350€
-5,95%
Echtzeit-Aktienkurs TFF Group S.A.
Bid:
Ask:
Aktienkurse zur TFF Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,05 | 22,05 | 21,00 | 21,35 | -5,95% | 867,00 |
| 10.04.2025 | 21,80 | 22,70 | 21,80 | 22,70 | 7,08% | 880,00 |
| 09.04.2025 | 21,10 | 21,20 | 21,10 | 21,20 | -2,75% | 100,00 |
| 08.04.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 2,83% | 46,00 |
| 07.04.2025 | 22,20 | 22,20 | 20,90 | 21,20 | -3,20% | 625,00 |
| 04.04.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -7,59% | 50,00 |
| 03.04.2025 | 23,80 | 23,80 | 23,70 | 23,70 | -2,07% | 147,00 |
| 02.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 72,00 |
| 01.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | 5,00 |
| 31.03.2025 | 24,00 | 24,30 | 24,00 | 24,30 | -0,41% | 312,00 |
| 28.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,41% | 100,00 |
| 27.03.2025 | 24,55 | 24,85 | 24,55 | 24,75 | -0,60% | - |
| 26.03.2025 | 24,70 | 25,00 | 24,70 | 24,90 | 1,22% | 258,00 |
| 25.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | 1,00 |
| 24.03.2025 | 24,40 | 24,90 | 24,40 | 24,90 | 3,75% | 227,00 |
| 21.03.2025 | 24,00 | 24,10 | 24,00 | 24,00 | -1,64% | 125,00 |
| 20.03.2025 | 24,50 | 24,60 | 24,10 | 24,40 | -1,61% | 424,00 |
| 19.03.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 0,00% | 581,00 |
| 18.03.2025 | 23,90 | 24,80 | 23,90 | 24,80 | 4,20% | 255,00 |
| 17.03.2025 | 24,00 | 24,00 | 23,60 | 23,80 | -2,86% | 304,00 |
| 14.03.2025 | 24,80 | 24,80 | 24,50 | 24,50 | -2,00% | 827,00 |
| 13.03.2025 | 25,70 | 25,80 | 25,00 | 25,00 | -2,34% | 250,00 |
| 12.03.2025 | 26,30 | 26,50 | 25,50 | 25,60 | -6,57% | 443,00 |
| 11.03.2025 | 27,80 | 27,80 | 27,40 | 27,40 | 0,37% | 866,00 |
| 10.03.2025 | 28,50 | 28,50 | 27,30 | 27,30 | -7,14% | 593,00 |
| 07.03.2025 | 27,20 | 29,40 | 27,20 | 29,40 | 10,11% | 705,00 |
| 06.03.2025 | 26,25 | 26,90 | 25,65 | 26,70 | 2,30% | - |
| 05.03.2025 | 26,00 | 26,10 | 26,00 | 26,10 | 0,77% | 86,00 |
| 04.03.2025 | 25,70 | 25,90 | 25,50 | 25,90 | -0,38% | 202,00 |
| 03.03.2025 | 26,10 | 26,20 | 26,00 | 26,00 | 1,96% | 536,00 |
| 28.02.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -2,30% | 40,00 |
| 27.02.2025 | 26,20 | 26,30 | 26,10 | 26,10 | -0,76% | 290,00 |
| 26.02.2025 | 26,85 | 26,85 | 26,20 | 26,30 | 0,00% | - |
| 25.02.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | 1,00 |
| 24.02.2025 | 26,60 | 26,60 | 26,30 | 26,30 | 1,94% | 454,00 |
| 21.02.2025 | 25,70 | 25,80 | 25,70 | 25,80 | 0,00% | 440,00 |
| 20.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,61% | 100,00 |
| 19.02.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | 246,00 |
| 18.02.2025 | 25,20 | 25,20 | 24,30 | 24,60 | -1,60% | 708,00 |
| 17.02.2025 | 25,70 | 25,70 | 25,00 | 25,00 | -3,47% | 347,00 |
| 14.02.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 1,57% | 364,00 |
| 13.02.2025 | 25,80 | 25,80 | 25,50 | 25,50 | 0,39% | 330,00 |
| 12.02.2025 | 26,60 | 26,60 | 25,20 | 25,40 | -4,87% | 702,00 |
| 11.02.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | 51,00 |
| 10.02.2025 | 26,90 | 26,90 | 26,60 | 26,60 | -1,85% | 215,00 |
| 07.02.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,73% | 1,00 |
| 06.02.2025 | 26,60 | 27,30 | 26,60 | 27,30 | 2,63% | 363,00 |
| 05.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 40,00 |
| 04.02.2025 | 26,80 | 26,80 | 26,50 | 26,50 | -1,85% | 223,00 |
| 03.02.2025 | 26,80 | 27,20 | 26,80 | 27,00 | 0,00% | 498,00 |
| 31.01.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 0,37% | 200,00 |
| 30.01.2025 | 27,60 | 27,60 | 26,90 | 26,90 | -3,76% | 361,00 |
| 29.01.2025 | 27,85 | 27,95 | 27,55 | 27,95 | 0,90% | - |
| 28.01.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | 128,00 |
| 27.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 70,00 |
| 24.01.2025 | 28,40 | 28,40 | 27,80 | 27,80 | 0,36% | 65,00 |
| 23.01.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 1,09% | 1,00 |
| 22.01.2025 | 27,95 | 28,00 | 27,35 | 27,40 | -1,97% | - |
| 21.01.2025 | 28,55 | 28,70 | 27,90 | 27,95 | -1,93% | - |
| 20.01.2025 | 28,30 | 28,90 | 28,30 | 28,50 | 1,06% | 164,00 |
| 17.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 10,00 |
| 16.01.2025 | 27,20 | 28,40 | 26,10 | 28,40 | 5,19% | 826,00 |
| 15.01.2025 | 27,10 | 27,10 | 26,70 | 27,00 | -1,82% | 236,00 |
| 14.01.2025 | 27,60 | 27,60 | 27,50 | 27,50 | -0,36% | 50,00 |
| 13.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,47% | 435,00 |
| 10.01.2025 | 27,50 | 28,30 | 27,50 | 28,30 | 3,28% | 123,00 |
| 09.01.2025 | 26,70 | 27,40 | 26,30 | 27,40 | 1,48% | 215,00 |
| 08.01.2025 | 28,00 | 28,00 | 26,90 | 27,00 | -4,26% | 591,00 |
| 07.01.2025 | 29,50 | 29,50 | 28,20 | 28,20 | -3,75% | 635,00 |
| 06.01.2025 | 29,65 | 29,80 | 29,30 | 29,30 | -1,35% | - |
| 03.01.2025 | 28,50 | 29,70 | 28,50 | 29,70 | 4,58% | 27,00 |
| 02.01.2025 | 28,10 | 28,50 | 28,10 | 28,40 | 0,00% | 117,00 |
| 30.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 154,00 |
| 27.12.2024 | 28,40 | 28,50 | 28,20 | 28,40 | -0,35% | 346,00 |
| 23.12.2024 | 28,60 | 28,60 | 28,50 | 28,50 | 0,00% | 31,00 |
| 20.12.2024 | 28,80 | 28,80 | 28,50 | 28,50 | -2,73% | 220,00 |
| 19.12.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | 27,00 |
| 18.12.2024 | 29,60 | 29,60 | 29,20 | 29,30 | -0,34% | 317,00 |
| 17.12.2024 | 29,20 | 29,40 | 29,10 | 29,40 | 0,34% | 99,00 |
| 16.12.2024 | 29,50 | 29,80 | 29,30 | 29,30 | -0,68% | 220,00 |
| 13.12.2024 | 29,50 | 29,50 | 29,40 | 29,50 | -1,34% | 197,00 |
| 12.12.2024 | 30,00 | 30,00 | 29,90 | 29,90 | 0,00% | 194,00 |
| 11.12.2024 | 30,20 | 30,20 | 29,80 | 29,90 | -0,33% | - |
| 10.12.2024 | 29,50 | 30,00 | 29,50 | 30,00 | 1,35% | 121,00 |
| 09.12.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 3,50% | 233,00 |
| 06.12.2024 | 29,50 | 29,50 | 28,60 | 28,60 | -2,39% | 304,00 |
| 05.12.2024 | 29,60 | 29,70 | 29,30 | 29,30 | -5,18% | 616,00 |
| 04.12.2024 | 30,80 | 30,90 | 30,80 | 30,90 | -1,28% | 51,00 |
| 03.12.2024 | 30,60 | 31,30 | 30,60 | 31,30 | 8,30% | 219,00 |
| 02.12.2024 | 28,40 | 29,10 | 28,40 | 28,90 | -0,69% | 237,00 |
| 29.11.2024 | 28,80 | 29,10 | 28,80 | 29,10 | 0,34% | 51,00 |
| 28.11.2024 | 28,90 | 29,30 | 28,90 | 29,00 | 0,35% | 920,00 |
| 27.11.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,69% | 30,00 |
| 26.11.2024 | 30,50 | 30,50 | 29,00 | 29,10 | -3,32% | 453,00 |
| 25.11.2024 | 30,60 | 30,60 | 30,00 | 30,10 | -4,44% | 364,00 |
| 22.11.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,32% | 100,00 |
| 21.11.2024 | 31,80 | 31,85 | 31,35 | 31,60 | -0,78% | - |
| 20.11.2024 | 31,65 | 31,85 | 31,55 | 31,85 | 0,79% | - |
| 19.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | 1,00 |
| 18.11.2024 | 30,80 | 31,50 | 30,80 | 31,50 | -1,56% | 228,00 |