42,500€
-0,23%
Echtzeit-Aktienkurs TFF GROUP S.A. INH.EO-,40
Bid:
Ask:
Aktienkurse zur TFF GROUP S.A. INH.EO-,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 42,60 | 42,80 | 42,40 | 42,70 | 0,23% | 647,00 |
| 29.04.2024 | 43,10 | 43,10 | 42,40 | 42,60 | -0,93% | 9.013,00 |
| 26.04.2024 | 42,60 | 43,20 | 42,60 | 43,00 | 0,94% | 1.208,00 |
| 25.04.2024 | 44,10 | 44,10 | 42,50 | 42,60 | -2,74% | 3.035,00 |
| 24.04.2024 | 45,00 | 45,00 | 43,80 | 43,80 | -2,01% | 1.095,00 |
| 23.04.2024 | 45,60 | 45,60 | 44,50 | 44,70 | -1,97% | 12.000,00 |
| 22.04.2024 | 45,40 | 46,00 | 45,40 | 45,60 | 0,22% | 3.850,00 |
| 19.04.2024 | 45,30 | 45,60 | 45,10 | 45,50 | 0,22% | 587,00 |
| 18.04.2024 | 45,40 | 45,40 | 44,60 | 45,40 | 0,44% | 2.684,00 |
| 17.04.2024 | 45,00 | 45,30 | 44,70 | 45,20 | 0,44% | 3.135,00 |
| 16.04.2024 | 45,20 | 45,30 | 44,80 | 45,00 | -0,44% | 1.877,00 |
| 15.04.2024 | 45,20 | 45,40 | 45,20 | 45,20 | 0,00% | 300,00 |
| 12.04.2024 | 45,20 | 45,30 | 45,20 | 45,20 | 0,00% | 158,00 |
| 11.04.2024 | 44,80 | 45,20 | 44,70 | 45,20 | 1,12% | 606,00 |
| 10.04.2024 | 44,40 | 44,80 | 44,20 | 44,70 | 0,90% | 968,00 |
| 09.04.2024 | 44,30 | 44,60 | 44,30 | 44,30 | 0,23% | 750,00 |
| 08.04.2024 | 44,00 | 44,70 | 44,00 | 44,20 | 0,00% | 1.549,00 |
| 05.04.2024 | 43,80 | 44,50 | 43,20 | 44,20 | 0,91% | 2.619,00 |
| 04.04.2024 | 43,80 | 43,80 | 43,00 | 43,80 | 0,92% | 1.675,00 |
| 03.04.2024 | 43,00 | 43,80 | 43,00 | 43,40 | 0,93% | 2.106,00 |
| 02.04.2024 | 42,60 | 44,00 | 42,60 | 43,00 | 0,47% | 4.042,00 |
| 28.03.2024 | 43,20 | 43,40 | 42,60 | 42,80 | -0,93% | 2.174,00 |
| 27.03.2024 | 42,80 | 43,20 | 42,60 | 43,20 | 0,70% | 1.591,00 |
| 26.03.2024 | 43,00 | 43,00 | 42,60 | 42,90 | 0,23% | 927,00 |
| 25.03.2024 | 42,70 | 43,10 | 42,10 | 42,80 | 0,71% | 3.276,00 |
| 22.03.2024 | 42,20 | 43,00 | 42,20 | 42,50 | 0,47% | 1.548,00 |
| 21.03.2024 | 42,60 | 42,60 | 42,30 | 42,30 | -0,70% | 1.288,00 |
| 20.03.2024 | 42,50 | 42,60 | 42,50 | 42,60 | 0,24% | 1.881,00 |
| 19.03.2024 | 42,50 | 42,50 | 42,30 | 42,50 | -0,70% | 3.154,00 |
| 18.03.2024 | 43,80 | 43,80 | 42,70 | 42,80 | -2,28% | 3.442,00 |
| 15.03.2024 | 44,00 | 44,00 | 43,30 | 43,80 | -0,45% | 1.377,00 |
| 14.03.2024 | 43,50 | 44,00 | 43,30 | 44,00 | 0,92% | 1.273,00 |
| 13.03.2024 | 44,20 | 44,40 | 43,50 | 43,60 | -1,13% | 6.880,00 |
| 12.03.2024 | 44,00 | 44,10 | 44,00 | 44,10 | -0,23% | 2.037,00 |
| 11.03.2024 | 44,50 | 44,60 | 44,20 | 44,20 | -0,90% | 500,00 |
| 08.03.2024 | 44,40 | 44,60 | 44,30 | 44,60 | 0,45% | 325,00 |
| 07.03.2024 | 44,00 | 44,40 | 44,00 | 44,40 | -0,22% | 1.145,00 |
| 06.03.2024 | 44,00 | 44,70 | 44,00 | 44,50 | 1,14% | 433,00 |
| 05.03.2024 | 45,60 | 45,60 | 44,00 | 44,00 | -3,30% | 2.056,00 |
| 04.03.2024 | 45,90 | 45,90 | 45,20 | 45,50 | -0,87% | 7.260,00 |
| 01.03.2024 | 46,00 | 46,40 | 45,70 | 45,90 | -0,43% | 778,00 |
| 29.02.2024 | 45,80 | 46,40 | 45,40 | 46,10 | 1,10% | 3.028,00 |
| 28.02.2024 | 45,40 | 45,80 | 45,40 | 45,60 | 1,33% | 1.144,00 |
| 27.02.2024 | 44,40 | 45,30 | 44,40 | 45,00 | 1,35% | 416,00 |
| 26.02.2024 | 45,00 | 45,60 | 44,10 | 44,40 | -1,33% | 1.628,00 |
| 23.02.2024 | 45,00 | 45,00 | 43,40 | 45,00 | 0,00% | 3.943,00 |
| 22.02.2024 | 45,00 | 45,00 | 44,60 | 45,00 | 0,00% | 420,00 |
| 21.02.2024 | 44,40 | 45,00 | 44,30 | 45,00 | 1,12% | 713,00 |
| 20.02.2024 | 46,20 | 46,20 | 44,50 | 44,50 | -3,26% | 3.095,00 |
| 19.02.2024 | 46,60 | 46,60 | 45,80 | 46,00 | -0,43% | 1.595,00 |
| 16.02.2024 | 46,60 | 46,80 | 46,20 | 46,20 | -0,22% | 783,00 |
| 15.02.2024 | 46,80 | 46,90 | 46,30 | 46,30 | -0,43% | 52.166,00 |
| 14.02.2024 | 46,60 | 46,60 | 46,20 | 46,50 | -0,21% | 50.780,00 |
| 13.02.2024 | 46,80 | 47,00 | 46,20 | 46,60 | 0,00% | 1.616,00 |
| 12.02.2024 | 46,40 | 47,00 | 46,40 | 46,60 | 1,30% | 8.567,00 |
| 09.02.2024 | 46,00 | 46,40 | 46,00 | 46,00 | 1,32% | 698,00 |
| 08.02.2024 | 45,60 | 46,50 | 45,40 | 45,40 | -0,44% | 638,00 |
| 07.02.2024 | 44,80 | 46,90 | 44,80 | 45,60 | 2,47% | 7.781,00 |
| 06.02.2024 | 44,80 | 44,80 | 44,50 | 44,50 | -0,22% | 260,00 |
| 05.02.2024 | 44,20 | 44,80 | 44,20 | 44,60 | 0,90% | 943,00 |
| 02.02.2024 | 44,40 | 44,40 | 44,10 | 44,20 | 0,45% | 611,00 |
| 01.02.2024 | 44,00 | 44,40 | 44,00 | 44,00 | -0,68% | 480,00 |
| 31.01.2024 | 44,80 | 45,20 | 44,20 | 44,30 | -0,89% | 4.225,00 |
| 30.01.2024 | 43,40 | 44,80 | 43,30 | 44,70 | 3,00% | 1.414,00 |
| 29.01.2024 | 43,40 | 43,40 | 43,10 | 43,40 | 0,46% | 1.726,00 |
| 26.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 1.008,00 |
| 25.01.2024 | 43,80 | 43,80 | 43,10 | 43,20 | -1,82% | 1.230,00 |
| 24.01.2024 | 43,90 | 44,00 | 43,00 | 44,00 | 0,46% | 6.944,00 |
| 23.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 40.310,00 |
| 22.01.2024 | 44,50 | 44,80 | 43,80 | 43,80 | -1,79% | 2.906,00 |
| 19.01.2024 | 45,70 | 45,90 | 44,60 | 44,60 | -1,55% | 1.854,00 |
| 18.01.2024 | 45,80 | 46,00 | 45,30 | 45,30 | -0,66% | 1.360,00 |
| 17.01.2024 | 44,90 | 45,70 | 44,60 | 45,60 | 2,24% | 5.581,00 |
| 16.01.2024 | 44,90 | 45,00 | 44,60 | 44,60 | -0,67% | 659,00 |
| 15.01.2024 | 44,70 | 44,90 | 44,50 | 44,90 | 1,58% | 2.581,00 |
| 12.01.2024 | 45,00 | 45,00 | 44,00 | 44,20 | -1,78% | 1.411,00 |
| 11.01.2024 | 45,80 | 45,80 | 45,00 | 45,00 | -1,75% | 1.499,00 |
| 10.01.2024 | 46,80 | 47,20 | 45,80 | 45,80 | -1,51% | 17.024,00 |
| 09.01.2024 | 45,60 | 47,50 | 45,30 | 46,50 | 1,97% | 4.034,00 |
| 08.01.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 0,88% | 732,00 |
| 05.01.2024 | 43,60 | 45,20 | 43,40 | 45,20 | 2,96% | 3.668,00 |
| 04.01.2024 | 44,00 | 44,20 | 43,80 | 43,90 | -0,68% | 835,00 |
| 03.01.2024 | 44,40 | 44,40 | 43,10 | 44,20 | 0,00% | 2.790,00 |
| 02.01.2024 | 45,40 | 45,40 | 44,20 | 44,20 | -1,56% | 1.330,00 |
| 29.12.2023 | 45,00 | 45,40 | 44,80 | 44,90 | 0,00% | 1.642,00 |
| 28.12.2023 | 43,70 | 45,10 | 43,70 | 44,90 | 2,98% | 1.321,00 |
| 27.12.2023 | 45,80 | 46,20 | 43,60 | 43,60 | -4,80% | 2.757,00 |
| 22.12.2023 | 46,10 | 46,20 | 45,70 | 45,80 | -0,87% | 4.532,00 |
| 21.12.2023 | 44,80 | 47,00 | 44,80 | 46,20 | 3,13% | 10.767,00 |
| 20.12.2023 | 44,20 | 45,50 | 43,90 | 44,80 | 2,05% | 3.416,00 |
| 19.12.2023 | 43,00 | 44,50 | 43,00 | 43,90 | 2,09% | 2.504,00 |
| 18.12.2023 | 41,20 | 43,00 | 41,20 | 43,00 | 3,37% | 7.451,00 |
| 15.12.2023 | 40,20 | 41,80 | 40,00 | 41,60 | 4,00% | 14.034,00 |
| 14.12.2023 | 39,30 | 40,20 | 39,30 | 40,00 | 1,52% | 9.361,00 |
| 13.12.2023 | 39,80 | 39,80 | 39,00 | 39,40 | -1,25% | 2.603,00 |
| 12.12.2023 | 40,30 | 40,40 | 39,70 | 39,90 | -1,48% | 1.840,00 |
| 11.12.2023 | 40,60 | 40,80 | 40,40 | 40,50 | -0,49% | 435,00 |
| 08.12.2023 | 41,40 | 41,40 | 40,20 | 40,70 | -1,69% | 3.069,00 |
| 07.12.2023 | 41,00 | 41,40 | 40,90 | 41,40 | 0,49% | 620,00 |
| 06.12.2023 | 41,20 | 41,40 | 40,90 | 41,20 | 0,00% | 582,00 |