2,885€
-1,20%
Echtzeit-Aktienkurs TALGO S.A. EO -,301
Bid:
Ask:
Aktienkurse zur TALGO S.A. EO -,301 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,91 | 2,92 | 2,91 | 2,92 | 0,00% | 395,00 |
| 13.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | 88,00 |
| 12.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | 5.555,00 |
| 11.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,34% | 5.556,00 |
| 10.02.2026 | 2,97 | 2,98 | 2,95 | 2,95 | -2,48% | 6.953,00 |
| 09.02.2026 | 3,01 | 3,03 | 2,97 | 3,03 | 5,68% | 10.864,00 |
| 06.02.2026 | 2,88 | 2,89 | 2,86 | 2,86 | -1,97% | - |
| 05.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,17% | 4,00 |
| 04.02.2026 | 2,91 | 2,93 | 2,88 | 2,92 | 0,00% | - |
| 03.02.2026 | 2,92 | 2,92 | 2,91 | 2,92 | -1,02% | 12.325,00 |
| 02.02.2026 | 2,88 | 2,95 | 2,88 | 2,95 | -0,34% | 62,00 |
| 30.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,34% | 350,00 |
| 29.01.2026 | 2,99 | 2,99 | 2,95 | 2,95 | -1,34% | 909,00 |
| 28.01.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 1,02% | 15,00 |
| 27.01.2026 | 2,95 | 2,98 | 2,95 | 2,96 | -0,51% | 1.054,00 |
| 26.01.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | 4.728,00 |
| 23.01.2026 | 2,95 | 2,99 | 2,95 | 2,96 | -1,50% | - |
| 22.01.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 0,17% | 31,00 |
| 21.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -0,99% | 500,00 |
| 20.01.2026 | 2,99 | 3,03 | 2,99 | 3,03 | 1,85% | 3.301,00 |
| 19.01.2026 | 3,03 | 3,07 | 2,94 | 2,98 | -1,73% | 8.115,00 |
| 16.01.2026 | 3,04 | 3,04 | 3,02 | 3,03 | 0,25% | - |
| 15.01.2026 | 3,09 | 3,09 | 3,02 | 3,02 | -1,95% | 69,00 |
| 14.01.2026 | 3,06 | 3,08 | 3,06 | 3,08 | 1,65% | 5.055,00 |
| 13.01.2026 | 3,03 | 3,03 | 3,03 | 3,03 | -0,49% | 592,00 |
| 12.01.2026 | 3,11 | 3,11 | 3,02 | 3,05 | -0,33% | 2.977,00 |
| 09.01.2026 | 3,07 | 3,07 | 3,06 | 3,06 | 0,83% | 13.640,00 |
| 08.01.2026 | 3,14 | 3,14 | 2,95 | 3,03 | -3,81% | 5.335,00 |
| 07.01.2026 | 3,21 | 3,21 | 3,15 | 3,15 | 0,00% | 7.183,00 |
| 06.01.2026 | 3,15 | 3,17 | 3,15 | 3,15 | 1,45% | 1.501,00 |
| 05.01.2026 | 3,01 | 3,11 | 2,99 | 3,11 | 4,90% | 26.640,00 |
| 02.01.2026 | 2,85 | 2,96 | 2,84 | 2,96 | 4,23% | 4.692,00 |
| 30.12.2025 | 2,83 | 2,85 | 2,80 | 2,84 | 0,00% | 12.058,00 |
| 29.12.2025 | 2,96 | 2,96 | 2,77 | 2,84 | -2,24% | 8.602,00 |
| 23.12.2025 | 2,90 | 2,91 | 2,90 | 2,91 | 0,35% | 290,00 |
| 22.12.2025 | 2,97 | 2,97 | 2,87 | 2,90 | -2,03% | 7.090,00 |
| 19.12.2025 | 2,92 | 2,96 | 2,91 | 2,96 | 1,20% | 25.727,00 |
| 18.12.2025 | 2,85 | 2,92 | 2,85 | 2,92 | 3,73% | 8.384,00 |
| 17.12.2025 | 2,83 | 2,83 | 2,82 | 2,82 | 0,18% | 1.333,00 |
| 16.12.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,88% | 120,00 |
| 15.12.2025 | 2,88 | 2,88 | 2,82 | 2,84 | 0,89% | 7.516,00 |
| 12.12.2025 | 2,83 | 2,83 | 2,81 | 2,81 | 0,54% | 6.161,00 |
| 11.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | 1.096,00 |
| 10.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,35% | 300,00 |
| 09.12.2025 | 2,83 | 2,85 | 2,83 | 2,83 | -0,18% | 18.145,00 |
| 08.12.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 0,62% | 1.141,00 |
| 05.12.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,63% | - |
| 04.12.2025 | 2,83 | 2,83 | 2,79 | 2,80 | 0,54% | 5.727,00 |
| 03.12.2025 | 2,83 | 2,83 | 2,78 | 2,78 | -0,71% | 4.018,00 |
| 02.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,06% | 1.048,00 |
| 01.12.2025 | 2,81 | 2,83 | 2,81 | 2,83 | -1,22% | 19.633,00 |
| 28.11.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,53% | 27,00 |
| 27.11.2025 | 2,87 | 2,87 | 2,85 | 2,85 | -2,06% | 331,00 |
| 26.11.2025 | 2,91 | 2,91 | 2,90 | 2,91 | 2,83% | 2.117,00 |
| 25.11.2025 | 2,80 | 2,83 | 2,80 | 2,83 | 2,35% | 14.761,00 |
| 24.11.2025 | 2,79 | 2,79 | 2,76 | 2,77 | 0,91% | 15.750,00 |
| 21.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,37% | 3.000,00 |
| 20.11.2025 | 2,81 | 2,82 | 2,72 | 2,73 | -2,33% | - |
| 19.11.2025 | 2,75 | 2,80 | 2,75 | 2,80 | 0,18% | 3.846,00 |
| 18.11.2025 | 2,79 | 2,80 | 2,79 | 2,79 | -4,29% | - |
| 17.11.2025 | 2,91 | 2,92 | 2,90 | 2,92 | 0,00% | 21,00 |
| 14.11.2025 | 2,91 | 2,93 | 2,90 | 2,92 | -0,34% | 1.756,00 |
| 13.11.2025 | 2,88 | 2,93 | 2,88 | 2,93 | 2,45% | 449,00 |
| 12.11.2025 | 3,03 | 3,03 | 2,86 | 2,86 | -4,59% | 7.226,00 |
| 11.11.2025 | 2,98 | 3,00 | 2,96 | 2,99 | 0,76% | - |
| 10.11.2025 | 3,02 | 3,08 | 2,97 | 2,97 | 0,51% | 303,00 |
| 07.11.2025 | 2,81 | 2,98 | 2,78 | 2,96 | 10,47% | 16.992,00 |
| 06.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 1.960,00 |
| 05.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,93% | 1,00 |
| 04.11.2025 | 2,66 | 2,68 | 2,66 | 2,68 | -1,47% | 1.770,00 |
| 03.11.2025 | 2,69 | 2,72 | 2,69 | 2,72 | 1,49% | 1.006,00 |
| 31.10.2025 | 2,62 | 2,69 | 2,62 | 2,68 | 1,13% | 3.715,00 |
| 30.10.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 2,12% | 364,00 |
| 29.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,97% | 340,00 |
| 28.10.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -0,39% | 2.200,00 |
| 27.10.2025 | 2,57 | 2,68 | 2,57 | 2,58 | 1,78% | 3.430,00 |
| 24.10.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -0,98% | 13.707,00 |
| 23.10.2025 | 2,57 | 2,57 | 2,56 | 2,56 | 0,20% | 1.400,00 |
| 22.10.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 0,20% | 20,00 |
| 21.10.2025 | 2,62 | 2,62 | 2,55 | 2,55 | -2,49% | 33.045,00 |
| 20.10.2025 | 2,68 | 2,88 | 2,62 | 2,62 | -0,38% | 11.645,00 |
| 17.10.2025 | 2,60 | 2,63 | 2,60 | 2,63 | -0,19% | 2.900,00 |
| 16.10.2025 | 2,61 | 2,63 | 2,61 | 2,63 | 0,57% | 550,00 |
| 15.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,19% | 250,00 |
| 14.10.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,95% | 4.000,00 |
| 13.10.2025 | 2,69 | 2,69 | 2,64 | 2,64 | -0,38% | 1.496,00 |
| 10.10.2025 | 2,66 | 2,66 | 2,65 | 2,65 | -0,19% | 560,00 |
| 09.10.2025 | 2,67 | 2,67 | 2,65 | 2,65 | -0,93% | 5.542,00 |
| 08.10.2025 | 2,66 | 2,69 | 2,65 | 2,68 | 0,94% | 7.112,00 |
| 07.10.2025 | 2,61 | 2,65 | 2,61 | 2,65 | 1,92% | 21.764,00 |
| 06.10.2025 | 2,64 | 2,64 | 2,60 | 2,60 | -0,95% | 6.557,00 |
| 03.10.2025 | 2,65 | 2,68 | 2,63 | 2,63 | -0,94% | 2.145,00 |
| 02.10.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,56% | 84,00 |
| 01.10.2025 | 2,74 | 2,74 | 2,62 | 2,67 | -2,56% | 16.695,00 |
| 30.09.2025 | 2,78 | 2,78 | 2,74 | 2,74 | -2,15% | 9.150,00 |
| 29.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,90% | 13.399,00 |
| 26.09.2025 | 2,81 | 2,81 | 2,77 | 2,77 | -1,42% | 5.570,00 |
| 25.09.2025 | 2,80 | 2,82 | 2,80 | 2,81 | 0,54% | 4.610,00 |
| 24.09.2025 | 2,85 | 2,85 | 2,75 | 2,80 | -1,67% | 23.459,00 |
| 23.09.2025 | 2,85 | 2,87 | 2,84 | 2,84 | -1,13% | - |