139,900€
0,07%
Echtzeit-Aktienkurs Trigano S.A.
Bid:
Ask:
Aktienkurse zur Trigano S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 141,25 | 141,25 | 139,20 | 139,85 | 0,04% | - |
| 31.05.2024 | 138,60 | 140,20 | 137,60 | 139,80 | 0,87% | 30.767,00 |
| 30.05.2024 | 137,00 | 138,80 | 136,70 | 138,60 | 0,95% | 7.984,00 |
| 29.05.2024 | 139,80 | 140,20 | 137,10 | 137,30 | -2,21% | 22.944,00 |
| 28.05.2024 | 143,40 | 143,50 | 139,80 | 140,40 | -1,54% | 13.013,00 |
| 27.05.2024 | 141,00 | 142,60 | 140,80 | 142,60 | 1,35% | 10.336,00 |
| 24.05.2024 | 138,80 | 140,90 | 138,40 | 140,70 | 0,43% | 15.172,00 |
| 23.05.2024 | 140,40 | 141,80 | 139,80 | 140,10 | -0,21% | 10.833,00 |
| 22.05.2024 | 141,90 | 141,90 | 139,70 | 140,40 | -1,89% | 15.552,00 |
| 21.05.2024 | 142,40 | 144,10 | 142,00 | 143,10 | 0,42% | 12.893,00 |
| 20.05.2024 | 144,00 | 144,50 | 142,50 | 142,50 | -1,04% | 15.102,00 |
| 17.05.2024 | 147,00 | 147,40 | 143,00 | 144,00 | -1,10% | 19.009,00 |
| 16.05.2024 | 144,30 | 145,60 | 142,60 | 145,60 | 1,11% | 34.581,00 |
| 15.05.2024 | 145,00 | 148,50 | 139,80 | 144,00 | -6,80% | 117.043,00 |
| 14.05.2024 | 154,20 | 156,50 | 152,70 | 154,50 | 0,39% | 20.182,00 |
| 13.05.2024 | 152,40 | 154,60 | 151,40 | 153,90 | 2,33% | 19.968,00 |
| 10.05.2024 | 149,50 | 151,10 | 149,50 | 150,40 | 0,67% | 7.322,00 |
| 09.05.2024 | 149,10 | 150,80 | 148,20 | 149,40 | 0,47% | 10.154,00 |
| 08.05.2024 | 148,30 | 149,10 | 146,80 | 148,70 | 0,61% | 7.109,00 |
| 07.05.2024 | 146,10 | 147,80 | 145,50 | 147,80 | 0,96% | 8.571,00 |
| 06.05.2024 | 146,90 | 147,80 | 146,30 | 146,40 | 0,41% | 9.990,00 |
| 03.05.2024 | 145,40 | 147,70 | 145,40 | 145,80 | 0,69% | 12.094,00 |
| 02.05.2024 | 143,90 | 145,40 | 142,70 | 144,80 | 0,91% | 14.846,00 |
| 30.04.2024 | 146,50 | 146,50 | 143,40 | 143,50 | -2,31% | 21.913,00 |
| 29.04.2024 | 145,00 | 147,00 | 144,50 | 146,90 | 1,38% | 13.489,00 |
| 26.04.2024 | 145,10 | 145,80 | 143,80 | 144,90 | 1,33% | 14.497,00 |
| 25.04.2024 | 144,00 | 145,10 | 142,10 | 143,00 | -0,69% | 18.913,00 |
| 24.04.2024 | 144,80 | 145,20 | 143,50 | 144,00 | 0,00% | 15.228,00 |
| 23.04.2024 | 142,50 | 145,10 | 141,00 | 144,00 | 0,70% | 18.250,00 |
| 22.04.2024 | 148,00 | 149,00 | 140,10 | 143,00 | -4,35% | 58.037,00 |
| 19.04.2024 | 150,00 | 151,00 | 148,60 | 149,50 | -1,64% | 14.167,00 |
| 18.04.2024 | 151,90 | 152,20 | 150,70 | 152,00 | 0,00% | 10.998,00 |
| 17.04.2024 | 152,60 | 153,60 | 152,00 | 152,00 | -0,52% | 14.253,00 |
| 16.04.2024 | 153,20 | 154,10 | 151,00 | 152,80 | -2,11% | 18.220,00 |
| 15.04.2024 | 156,00 | 157,30 | 156,00 | 156,10 | 0,06% | 7.091,00 |
| 12.04.2024 | 159,60 | 160,30 | 155,60 | 156,00 | -1,39% | 15.380,00 |
| 11.04.2024 | 157,20 | 158,20 | 156,40 | 158,20 | 0,70% | 10.861,00 |
| 10.04.2024 | 159,90 | 160,40 | 157,00 | 157,10 | -1,13% | 9.836,00 |
| 09.04.2024 | 159,60 | 160,10 | 158,70 | 158,90 | -0,38% | 6.658,00 |
| 08.04.2024 | 158,40 | 161,00 | 158,40 | 159,50 | 1,01% | 13.291,00 |
| 05.04.2024 | 156,20 | 158,10 | 156,20 | 157,90 | 0,32% | 11.410,00 |
| 04.04.2024 | 157,80 | 159,30 | 156,70 | 157,40 | -0,25% | 11.099,00 |
| 03.04.2024 | 158,30 | 158,60 | 156,40 | 157,80 | -0,06% | 14.419,00 |
| 02.04.2024 | 163,00 | 163,00 | 157,70 | 157,90 | -3,13% | 33.006,00 |
| 28.03.2024 | 153,70 | 163,80 | 153,70 | 163,00 | 9,99% | 123.943,00 |
| 27.03.2024 | 146,20 | 148,20 | 145,30 | 148,20 | 1,30% | 11.168,00 |
| 26.03.2024 | 145,00 | 146,30 | 143,70 | 146,30 | 1,25% | 16.503,00 |
| 25.03.2024 | 145,30 | 145,90 | 143,20 | 144,50 | -0,96% | 11.635,00 |
| 22.03.2024 | 146,00 | 147,10 | 145,30 | 145,90 | -0,55% | 8.626,00 |
| 21.03.2024 | 147,50 | 147,90 | 144,80 | 146,70 | 0,76% | 17.098,00 |
| 20.03.2024 | 147,20 | 147,20 | 144,90 | 145,60 | -1,09% | 10.640,00 |
| 19.03.2024 | 147,40 | 147,60 | 146,20 | 147,20 | 0,20% | 7.712,00 |
| 18.03.2024 | 145,10 | 148,20 | 145,10 | 146,90 | 1,38% | 9.527,00 |
| 15.03.2024 | 142,70 | 145,10 | 142,50 | 144,90 | 1,54% | 28.690,00 |
| 14.03.2024 | 143,50 | 144,00 | 142,60 | 142,70 | -0,63% | 21.716,00 |
| 13.03.2024 | 145,50 | 145,50 | 143,00 | 143,60 | -0,76% | 12.664,00 |
| 12.03.2024 | 143,40 | 145,40 | 142,50 | 144,70 | 0,70% | 11.021,00 |
| 11.03.2024 | 145,30 | 145,30 | 142,30 | 143,70 | -1,10% | 21.072,00 |
| 08.03.2024 | 145,10 | 145,50 | 143,10 | 145,30 | -0,14% | 15.187,00 |
| 07.03.2024 | 145,00 | 146,70 | 143,50 | 145,50 | -1,02% | 20.079,00 |
| 06.03.2024 | 148,60 | 148,60 | 146,20 | 147,00 | -1,14% | 17.393,00 |
| 05.03.2024 | 150,30 | 150,40 | 148,20 | 148,70 | -0,87% | 13.267,00 |
| 04.03.2024 | 151,20 | 151,50 | 150,00 | 150,00 | -0,99% | 7.177,00 |
| 01.03.2024 | 149,00 | 152,50 | 149,00 | 151,50 | 1,27% | 20.977,00 |
| 29.02.2024 | 152,70 | 153,60 | 148,30 | 149,60 | -2,03% | 21.824,00 |
| 28.02.2024 | 151,60 | 153,50 | 151,30 | 152,70 | 0,99% | 24.907,00 |
| 27.02.2024 | 149,20 | 151,20 | 148,20 | 151,20 | 1,48% | 12.551,00 |
| 26.02.2024 | 149,70 | 149,70 | 146,50 | 149,00 | -0,60% | 9.395,00 |
| 23.02.2024 | 150,10 | 150,10 | 147,90 | 149,90 | -0,07% | 9.239,00 |
| 22.02.2024 | 148,90 | 150,80 | 148,10 | 150,00 | 2,18% | 23.015,00 |
| 21.02.2024 | 145,80 | 147,30 | 145,70 | 146,80 | 1,31% | 16.265,00 |
| 20.02.2024 | 145,10 | 145,90 | 144,20 | 144,90 | 0,14% | 8.965,00 |
| 19.02.2024 | 144,40 | 145,50 | 143,20 | 144,70 | 0,21% | 13.362,00 |
| 16.02.2024 | 145,40 | 145,40 | 144,20 | 144,40 | 0,56% | 12.586,00 |
| 15.02.2024 | 145,90 | 146,40 | 143,10 | 143,60 | -0,83% | 12.218,00 |
| 14.02.2024 | 144,40 | 145,20 | 143,90 | 144,80 | 0,21% | 21.712,00 |
| 13.02.2024 | 146,00 | 146,30 | 142,70 | 144,50 | -0,82% | 28.671,00 |
| 12.02.2024 | 146,00 | 147,00 | 145,20 | 145,70 | 0,00% | 8.755,00 |
| 09.02.2024 | 147,20 | 147,50 | 144,20 | 145,70 | -0,95% | 9.704,00 |
| 08.02.2024 | 149,10 | 150,40 | 146,90 | 147,10 | -1,21% | 14.621,00 |
| 07.02.2024 | 149,80 | 150,60 | 148,60 | 148,90 | -0,47% | 9.615,00 |
| 06.02.2024 | 148,00 | 149,90 | 146,30 | 149,60 | 1,15% | 15.914,00 |
| 05.02.2024 | 148,10 | 149,60 | 147,60 | 147,90 | 0,20% | 12.787,00 |
| 02.02.2024 | 148,30 | 150,00 | 147,30 | 147,60 | 0,27% | 23.884,00 |
| 01.02.2024 | 146,10 | 147,90 | 145,40 | 147,20 | 0,55% | 8.948,00 |
| 31.01.2024 | 144,30 | 147,30 | 144,00 | 146,40 | 1,46% | 20.399,00 |
| 30.01.2024 | 144,10 | 144,60 | 142,90 | 144,30 | 0,42% | 9.458,00 |
| 29.01.2024 | 143,90 | 145,40 | 143,00 | 143,70 | -0,07% | 10.918,00 |
| 26.01.2024 | 144,20 | 144,80 | 143,20 | 143,80 | 0,21% | 10.667,00 |
| 25.01.2024 | 142,50 | 143,90 | 142,30 | 143,50 | 0,42% | 9.773,00 |
| 24.01.2024 | 144,70 | 144,70 | 142,20 | 142,90 | -0,35% | 10.783,00 |
| 23.01.2024 | 142,60 | 145,30 | 142,60 | 143,40 | 0,63% | 13.922,00 |
| 22.01.2024 | 142,80 | 143,40 | 142,10 | 142,50 | 0,92% | 11.013,00 |
| 19.01.2024 | 142,40 | 143,20 | 141,20 | 141,20 | -0,14% | 16.452,00 |
| 18.01.2024 | 138,90 | 141,90 | 138,60 | 141,40 | 2,61% | 16.342,00 |
| 17.01.2024 | 140,00 | 141,00 | 136,50 | 137,80 | -3,03% | 15.008,00 |
| 16.01.2024 | 142,40 | 143,50 | 140,70 | 142,10 | -0,63% | 15.104,00 |
| 15.01.2024 | 143,90 | 143,90 | 141,70 | 143,00 | 0,49% | 15.348,00 |
| 12.01.2024 | 142,50 | 144,70 | 142,00 | 142,30 | -0,14% | 13.389,00 |
| 11.01.2024 | 142,00 | 143,00 | 140,10 | 142,50 | 1,06% | 24.958,00 |