41,550€
-1,31%
Echtzeit-Aktienkurs TFF Group S.A.
Bid:
Ask:
Aktienkurse zur TFF Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 41,95 | 41,95 | 41,35 | 41,55 | -1,31% | 84,00 |
| 14.05.2024 | 41,70 | 42,10 | 41,20 | 42,10 | -1,86% | 360,00 |
| 13.05.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,12% | 74,00 |
| 10.05.2024 | 42,50 | 42,85 | 42,50 | 42,85 | 1,06% | - |
| 09.05.2024 | 42,30 | 42,40 | 42,30 | 42,40 | 1,19% | 82,00 |
| 08.05.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -0,24% | 40,00 |
| 07.05.2024 | 42,00 | 42,10 | 41,90 | 42,00 | 0,24% | 165,00 |
| 06.05.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -1,30% | 80,00 |
| 03.05.2024 | 43,05 | 43,05 | 42,40 | 42,45 | -0,82% | - |
| 02.05.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,23% | 4,00 |
| 30.04.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 0,23% | 40,00 |
| 29.04.2024 | 43,20 | 43,20 | 42,50 | 42,60 | -1,16% | - |
| 26.04.2024 | 42,50 | 43,30 | 42,50 | 43,10 | 0,47% | - |
| 25.04.2024 | 43,80 | 43,80 | 42,80 | 42,90 | -2,05% | 59,00 |
| 24.04.2024 | 44,90 | 44,90 | 43,70 | 43,80 | -2,23% | - |
| 23.04.2024 | 45,70 | 45,70 | 44,80 | 44,80 | -1,97% | 151,00 |
| 22.04.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 1,33% | 66,00 |
| 19.04.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,89% | 50,00 |
| 18.04.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -0,67% | 1,00 |
| 17.04.2024 | 45,10 | 45,10 | 45,00 | 45,00 | 0,00% | 210,00 |
| 16.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | 140,00 |
| 15.04.2024 | 45,20 | 45,40 | 45,20 | 45,40 | 0,78% | 463,00 |
| 12.04.2024 | 44,95 | 45,30 | 44,95 | 45,05 | 0,11% | - |
| 11.04.2024 | 45,20 | 45,20 | 45,00 | 45,00 | 0,67% | 75,00 |
| 10.04.2024 | 44,50 | 44,75 | 44,30 | 44,70 | 1,13% | - |
| 09.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,12% | 38,00 |
| 08.04.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 1,13% | 44,00 |
| 05.04.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 2,31% | 93,00 |
| 04.04.2024 | 43,50 | 43,50 | 43,20 | 43,20 | -0,46% | 81,00 |
| 03.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 2,84% | 15,00 |
| 02.04.2024 | 43,20 | 43,40 | 41,90 | 42,20 | -1,86% | 487,00 |
| 28.03.2024 | 42,80 | 43,00 | 42,80 | 43,00 | -0,81% | 102,00 |
| 27.03.2024 | 42,90 | 43,35 | 42,75 | 43,35 | 1,05% | - |
| 26.03.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,94% | 11,00 |
| 25.03.2024 | 42,80 | 42,80 | 42,50 | 42,50 | 0,00% | 5,00 |
| 22.03.2024 | 42,60 | 42,60 | 42,40 | 42,50 | 0,71% | 328,00 |
| 21.03.2024 | 43,10 | 43,10 | 42,20 | 42,20 | -0,71% | - |
| 20.03.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,47% | 238,00 |
| 19.03.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -0,94% | 50,00 |
| 18.03.2024 | 43,30 | 43,30 | 42,70 | 42,70 | -2,06% | 101,00 |
| 15.03.2024 | 43,90 | 43,90 | 43,60 | 43,60 | 0,46% | 201,00 |
| 14.03.2024 | 43,90 | 43,90 | 43,40 | 43,40 | -0,46% | 1.217,00 |
| 13.03.2024 | 44,15 | 44,35 | 43,55 | 43,60 | -0,91% | - |
| 12.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 171,00 |
| 11.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,68% | 70,00 |
| 08.03.2024 | 44,40 | 44,40 | 43,90 | 43,90 | -0,90% | 229,00 |
| 07.03.2024 | 44,40 | 44,40 | 44,20 | 44,30 | -0,45% | 81,00 |
| 06.03.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -0,45% | 68,00 |
| 05.03.2024 | 45,60 | 45,60 | 44,70 | 44,70 | -2,40% | 677,00 |
| 04.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | 65,00 |
| 01.03.2024 | 46,30 | 46,30 | 45,90 | 46,00 | 0,00% | 243,00 |
| 29.02.2024 | 45,50 | 46,00 | 45,50 | 46,00 | 1,10% | 100,00 |
| 28.02.2024 | 45,10 | 45,50 | 45,10 | 45,50 | 0,89% | 117,00 |
| 27.02.2024 | 44,50 | 45,30 | 44,50 | 45,10 | 0,22% | 114,00 |
| 26.02.2024 | 44,90 | 45,20 | 44,90 | 45,00 | 3,45% | 369,00 |
| 23.02.2024 | 44,70 | 44,70 | 43,50 | 43,50 | -3,65% | 124,00 |
| 22.02.2024 | 45,40 | 45,50 | 44,75 | 45,15 | 1,69% | - |
| 21.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | 67,00 |
| 20.02.2024 | 46,00 | 46,00 | 45,20 | 45,20 | -1,74% | 2.375,00 |
| 19.02.2024 | 46,10 | 46,10 | 46,00 | 46,00 | -1,29% | 285,00 |
| 16.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | 100,00 |
| 15.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,21% | 1,00 |
| 14.02.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,65% | 64,00 |
| 13.02.2024 | 46,45 | 46,90 | 46,25 | 46,40 | -1,28% | - |
| 12.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 2,84% | 61,00 |
| 09.02.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -0,22% | 66,00 |
| 08.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | 110,00 |
| 07.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | 65,00 |
| 06.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,11% | 67,00 |
| 05.02.2024 | 44,25 | 44,85 | 44,15 | 44,75 | 0,79% | - |
| 02.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | 1,00 |
| 01.02.2024 | 44,10 | 44,30 | 43,90 | 44,20 | -0,67% | - |
| 31.01.2024 | 44,70 | 44,70 | 44,50 | 44,50 | 2,30% | 213,00 |
| 30.01.2024 | 43,50 | 43,60 | 43,50 | 43,50 | -0,23% | 317,00 |
| 29.01.2024 | 43,15 | 43,60 | 43,15 | 43,60 | 0,93% | - |
| 26.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 190,00 |
| 25.01.2024 | 43,10 | 43,20 | 43,10 | 43,20 | -1,14% | 112,00 |
| 24.01.2024 | 43,80 | 43,80 | 43,10 | 43,70 | -0,23% | 338,00 |
| 23.01.2024 | 43,70 | 43,80 | 43,70 | 43,80 | 0,46% | 147,00 |
| 22.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | 5,00 |
| 19.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,10% | 1,00 |
| 18.01.2024 | 46,00 | 46,00 | 45,50 | 45,50 | -0,11% | 84,00 |
| 17.01.2024 | 44,10 | 45,65 | 44,00 | 45,55 | 1,67% | - |
| 16.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,22% | 10,00 |
| 15.01.2024 | 44,80 | 44,90 | 44,80 | 44,90 | 0,67% | 72,00 |
| 12.01.2024 | 44,30 | 44,60 | 44,30 | 44,60 | -1,44% | 208,00 |
| 11.01.2024 | 46,20 | 46,20 | 45,00 | 45,25 | -1,42% | - |
| 10.01.2024 | 46,40 | 46,80 | 45,90 | 45,90 | 0,66% | 340,00 |
| 09.01.2024 | 45,30 | 45,60 | 45,30 | 45,60 | 1,79% | 160,00 |
| 08.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,78% | 20,00 |
| 05.01.2024 | 43,70 | 45,25 | 43,60 | 45,15 | 3,56% | - |
| 04.01.2024 | 43,90 | 43,90 | 43,60 | 43,60 | 0,46% | 104,00 |
| 03.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,59% | 131,00 |
| 02.01.2024 | 45,00 | 45,20 | 44,05 | 44,10 | -2,11% | - |
| 29.12.2023 | 44,95 | 45,05 | 44,85 | 45,05 | 0,33% | - |
| 28.12.2023 | 44,90 | 44,90 | 44,90 | 44,90 | 3,22% | 89,00 |
| 27.12.2023 | 43,50 | 43,50 | 43,50 | 43,50 | -4,92% | 30,00 |
| 22.12.2023 | 46,10 | 46,20 | 45,65 | 45,75 | -1,19% | - |
| 21.12.2023 | 45,20 | 46,30 | 45,10 | 46,30 | 3,35% | 507,00 |
| 20.12.2023 | 44,40 | 44,80 | 44,40 | 44,80 | 2,28% | 134,00 |