30,300€
-1,94%
Echtzeit-Aktienkurs TFF Group S.A.
Bid:
Ask:
Aktienkurse zur TFF Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 30,75 | 30,80 | 30,20 | 30,45 | -1,46% | - |
| 07.11.2024 | 29,70 | 30,90 | 29,70 | 30,90 | 4,75% | 473,00 |
| 06.11.2024 | 29,30 | 29,50 | 28,80 | 29,50 | 1,37% | 259,00 |
| 05.11.2024 | 29,60 | 29,60 | 29,10 | 29,10 | -1,69% | 94,00 |
| 04.11.2024 | 30,00 | 30,20 | 29,60 | 29,60 | 0,00% | 2.613,00 |
| 01.11.2024 | 29,70 | 29,70 | 29,60 | 29,60 | -0,34% | 85,00 |
| 31.10.2024 | 30,30 | 30,30 | 29,60 | 29,70 | -2,30% | 883,00 |
| 30.10.2024 | 30,30 | 30,40 | 30,30 | 30,40 | 0,66% | 90,00 |
| 29.10.2024 | 30,30 | 30,50 | 30,00 | 30,20 | 0,00% | 373,00 |
| 28.10.2024 | 31,30 | 31,30 | 30,20 | 30,20 | -4,13% | 1.301,00 |
| 25.10.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | 2,00 |
| 24.10.2024 | 31,90 | 31,90 | 31,50 | 31,50 | -0,94% | 22,00 |
| 23.10.2024 | 32,60 | 32,60 | 31,80 | 31,80 | -0,31% | 458,00 |
| 22.10.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 0,63% | 35,00 |
| 21.10.2024 | 31,10 | 31,70 | 31,10 | 31,70 | 2,59% | 72,00 |
| 18.10.2024 | 31,00 | 31,30 | 30,90 | 30,90 | -1,90% | 184,00 |
| 17.10.2024 | 31,70 | 31,70 | 31,50 | 31,50 | -0,32% | 137,00 |
| 16.10.2024 | 32,40 | 32,40 | 31,20 | 31,60 | -2,47% | 1.056,00 |
| 15.10.2024 | 33,10 | 33,10 | 32,30 | 32,40 | -2,11% | 528,00 |
| 14.10.2024 | 33,40 | 33,40 | 33,10 | 33,10 | -1,19% | 100,00 |
| 11.10.2024 | 33,70 | 33,70 | 33,50 | 33,50 | -0,59% | 834,00 |
| 10.10.2024 | 33,90 | 33,90 | 33,50 | 33,70 | -0,59% | 278,00 |
| 09.10.2024 | 34,10 | 34,10 | 33,90 | 33,90 | -0,29% | 111,00 |
| 08.10.2024 | 33,80 | 34,00 | 33,80 | 34,00 | -0,29% | 102,00 |
| 07.10.2024 | 33,90 | 34,40 | 33,90 | 34,10 | 1,49% | 1.507,00 |
| 04.10.2024 | 33,80 | 33,80 | 33,60 | 33,60 | -0,59% | 215,00 |
| 03.10.2024 | 33,70 | 33,80 | 33,50 | 33,80 | 0,30% | 47,00 |
| 02.10.2024 | 33,00 | 33,70 | 33,00 | 33,70 | 2,74% | 164,00 |
| 01.10.2024 | 33,60 | 33,60 | 32,80 | 32,80 | -2,09% | 315,00 |
| 30.09.2024 | 31,80 | 33,50 | 31,70 | 33,50 | 6,35% | 553,00 |
| 27.09.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,63% | 71,00 |
| 26.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,63% | 100,00 |
| 25.09.2024 | 31,20 | 31,50 | 31,10 | 31,50 | 1,29% | 811,00 |
| 24.09.2024 | 32,50 | 32,50 | 31,10 | 31,10 | -3,72% | 1.233,00 |
| 23.09.2024 | 32,90 | 33,00 | 32,20 | 32,30 | -1,82% | 160,00 |
| 20.09.2024 | 32,50 | 33,00 | 31,80 | 32,90 | 0,61% | 790,00 |
| 19.09.2024 | 32,80 | 32,80 | 32,60 | 32,70 | -0,91% | 260,00 |
| 18.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,30% | 301,00 |
| 17.09.2024 | 32,70 | 33,10 | 32,70 | 32,90 | -2,95% | 226,00 |
| 16.09.2024 | 34,60 | 34,60 | 33,90 | 33,90 | -3,69% | 386,00 |
| 13.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 4,00 |
| 12.09.2024 | 38,70 | 38,70 | 34,20 | 35,40 | -8,53% | 948,00 |
| 11.09.2024 | 39,10 | 39,10 | 38,70 | 38,70 | -1,28% | 134,00 |
| 10.09.2024 | 38,70 | 39,20 | 38,70 | 39,20 | 3,70% | 322,00 |
| 09.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | 5,00 |
| 06.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,14% | 80,00 |
| 05.09.2024 | 39,85 | 39,85 | 39,10 | 39,45 | -0,13% | - |
| 04.09.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 2,33% | 50,00 |
| 03.09.2024 | 38,00 | 38,60 | 38,00 | 38,60 | 1,05% | 82,00 |
| 02.09.2024 | 38,10 | 38,20 | 38,10 | 38,20 | 0,26% | 107,00 |
| 30.08.2024 | 37,50 | 38,15 | 37,50 | 38,10 | 1,60% | - |
| 29.08.2024 | 37,40 | 37,50 | 37,40 | 37,50 | -0,79% | 400,00 |
| 28.08.2024 | 37,95 | 38,05 | 37,65 | 37,80 | -1,05% | - |
| 27.08.2024 | 38,30 | 38,30 | 38,20 | 38,20 | -0,52% | 66,00 |
| 26.08.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 0,00% | 29,00 |
| 23.08.2024 | 38,00 | 38,40 | 37,90 | 38,40 | 1,72% | 452,00 |
| 22.08.2024 | 37,60 | 37,95 | 37,60 | 37,75 | 0,27% | - |
| 21.08.2024 | 38,10 | 38,10 | 37,50 | 37,65 | -0,92% | - |
| 20.08.2024 | 38,10 | 38,20 | 37,85 | 38,00 | 0,53% | - |
| 19.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | 1,00 |
| 16.08.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 2,43% | 3,00 |
| 15.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,27% | 5,00 |
| 14.08.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -0,54% | 70,00 |
| 13.08.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,80% | 180,00 |
| 12.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 17,00 |
| 09.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,91% | 12,00 |
| 08.08.2024 | 38,00 | 38,00 | 36,70 | 36,70 | -2,39% | 2.501,00 |
| 07.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,35% | 6,00 |
| 06.08.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 0,82% | 28,00 |
| 05.08.2024 | 37,60 | 37,60 | 36,80 | 36,80 | -3,16% | 151,00 |
| 02.08.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 0,53% | 53,00 |
| 01.08.2024 | 38,20 | 38,20 | 37,80 | 37,80 | -1,31% | 236,00 |
| 31.07.2024 | 38,20 | 38,30 | 38,20 | 38,30 | 0,66% | 92,00 |
| 30.07.2024 | 38,90 | 38,95 | 37,95 | 38,05 | -1,17% | - |
| 29.07.2024 | 38,60 | 38,60 | 38,50 | 38,50 | -0,52% | 160,00 |
| 26.07.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,26% | 95,00 |
| 25.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,77% | 30,00 |
| 24.07.2024 | 39,20 | 39,50 | 39,20 | 39,50 | -1,74% | 131,00 |
| 23.07.2024 | 40,20 | 40,20 | 40,00 | 40,20 | 0,50% | 53,00 |
| 22.07.2024 | 39,80 | 40,30 | 39,80 | 40,00 | 0,76% | 74,00 |
| 19.07.2024 | 39,90 | 39,90 | 39,70 | 39,70 | 0,51% | 179,00 |
| 18.07.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,38% | 80,00 |
| 17.07.2024 | 39,70 | 39,90 | 39,55 | 39,65 | -0,63% | - |
| 16.07.2024 | 40,00 | 40,00 | 39,80 | 39,90 | -0,25% | 127,00 |
| 15.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 3,00 |
| 12.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 126,00 |
| 11.07.2024 | 40,90 | 40,90 | 40,20 | 40,20 | -1,47% | 160,00 |
| 10.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,69% | 80,00 |
| 09.07.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,95% | 150,00 |
| 08.07.2024 | 41,90 | 42,30 | 41,90 | 41,90 | -0,71% | 135,00 |
| 05.07.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 2,30% | 70,00 |
| 04.07.2024 | 41,20 | 41,40 | 41,10 | 41,25 | 1,35% | - |
| 03.07.2024 | 40,60 | 40,70 | 40,60 | 40,70 | 0,49% | 201,00 |
| 02.07.2024 | 40,00 | 40,50 | 40,00 | 40,50 | 1,50% | 5,00 |
| 01.07.2024 | 40,30 | 40,40 | 39,70 | 39,90 | -1,24% | 655,00 |
| 28.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 360,00 |
| 27.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | 1,00 |
| 26.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | 6,00 |
| 25.06.2024 | 41,70 | 41,70 | 41,60 | 41,60 | -0,72% | 6,00 |
| 24.06.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 2,44% | 1,00 |