2,593€
-0,19%
Echtzeit-Aktienkurs Talgo S.A.
Bid:
Ask:
Aktienkurse zur Talgo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,57 | 2,64 | 2,57 | 2,60 | 0,12% | 500,00 |
| 14.10.2025 | 2,61 | 2,64 | 2,55 | 2,60 | -2,33% | - |
| 13.10.2025 | 2,64 | 2,68 | 2,63 | 2,66 | 4,61% | - |
| 10.10.2025 | 2,65 | 2,70 | 2,54 | 2,54 | -3,97% | - |
| 09.10.2025 | 2,73 | 2,73 | 2,64 | 2,65 | 2,92% | - |
| 08.10.2025 | 2,63 | 2,69 | 2,57 | 2,57 | -1,91% | - |
| 07.10.2025 | 2,65 | 2,66 | 2,61 | 2,62 | 4,17% | - |
| 06.10.2025 | 2,67 | 2,68 | 2,52 | 2,52 | -5,02% | - |
| 03.10.2025 | 2,65 | 2,68 | 2,64 | 2,65 | 0,57% | - |
| 02.10.2025 | 2,61 | 2,72 | 2,61 | 2,63 | -0,08% | - |
| 01.10.2025 | 2,76 | 2,77 | 2,58 | 2,64 | -4,11% | - |
| 30.09.2025 | 2,81 | 2,81 | 2,74 | 2,75 | 2,35% | - |
| 29.09.2025 | 2,80 | 2,81 | 2,69 | 2,69 | -3,49% | - |
| 26.09.2025 | 2,83 | 2,85 | 2,78 | 2,78 | -1,80% | - |
| 25.09.2025 | 2,85 | 2,86 | 2,80 | 2,83 | 0,11% | - |
| 24.09.2025 | 2,90 | 2,90 | 2,82 | 2,83 | -3,02% | - |
| 23.09.2025 | 2,86 | 2,92 | 2,84 | 2,92 | 2,21% | - |
| 22.09.2025 | 2,88 | 2,88 | 2,85 | 2,86 | -0,70% | - |
| 19.09.2025 | 2,88 | 2,91 | 2,86 | 2,88 | -0,35% | - |
| 18.09.2025 | 2,87 | 2,89 | 2,86 | 2,89 | 0,70% | - |
| 17.09.2025 | 2,86 | 2,93 | 2,85 | 2,87 | 0,24% | - |
| 16.09.2025 | 2,87 | 2,90 | 2,85 | 2,86 | -0,17% | - |
| 15.09.2025 | 2,85 | 2,94 | 2,85 | 2,86 | 3,73% | 760,00 |
| 12.09.2025 | 2,87 | 2,92 | 2,76 | 2,76 | -3,16% | - |
| 11.09.2025 | 2,87 | 2,95 | 2,85 | 2,85 | -0,80% | - |
| 10.09.2025 | 2,87 | 2,88 | 2,85 | 2,87 | 0,21% | - |
| 09.09.2025 | 2,90 | 2,93 | 2,86 | 2,87 | -1,38% | - |
| 08.09.2025 | 2,88 | 2,93 | 2,88 | 2,91 | -0,72% | - |
| 05.09.2025 | 2,91 | 2,93 | 2,91 | 2,93 | 0,72% | - |
| 04.09.2025 | 2,87 | 2,93 | 2,87 | 2,91 | 1,29% | - |
| 03.09.2025 | 2,91 | 2,94 | 2,86 | 2,87 | -0,80% | - |
| 02.09.2025 | 3,00 | 3,00 | 2,84 | 2,89 | -2,10% | - |
| 01.09.2025 | 3,01 | 3,01 | 2,95 | 2,96 | -1,76% | - |
| 29.08.2025 | 2,99 | 3,02 | 2,93 | 3,01 | 0,53% | - |
| 28.08.2025 | 2,91 | 3,00 | 2,91 | 2,99 | 3,71% | - |
| 27.08.2025 | 2,91 | 2,95 | 2,86 | 2,89 | -1,54% | - |
| 26.08.2025 | 2,97 | 2,97 | 2,86 | 2,93 | 0,41% | - |
| 25.08.2025 | 2,92 | 3,00 | 2,88 | 2,92 | 1,78% | - |
| 22.08.2025 | 2,87 | 2,90 | 2,86 | 2,87 | -0,45% | - |
| 21.08.2025 | 2,92 | 2,94 | 2,87 | 2,88 | -1,47% | - |
| 20.08.2025 | 2,91 | 2,96 | 2,90 | 2,92 | -2,24% | - |
| 19.08.2025 | 2,87 | 3,00 | 2,86 | 2,99 | 4,29% | - |
| 18.08.2025 | 2,87 | 2,88 | 2,80 | 2,87 | 0,00% | - |
| 15.08.2025 | 2,85 | 2,88 | 2,85 | 2,87 | 0,84% | - |
| 14.08.2025 | 2,89 | 2,91 | 2,84 | 2,84 | -0,18% | - |
| 13.08.2025 | 2,84 | 2,90 | 2,84 | 2,85 | 1,06% | - |
| 12.08.2025 | 2,91 | 2,91 | 2,82 | 2,82 | -2,93% | - |
| 11.08.2025 | 2,93 | 2,94 | 2,90 | 2,90 | -0,51% | - |
| 08.08.2025 | 2,99 | 2,99 | 2,91 | 2,92 | -2,99% | - |
| 07.08.2025 | 2,94 | 3,02 | 2,93 | 3,01 | 1,11% | - |
| 06.08.2025 | 2,94 | 2,98 | 2,94 | 2,98 | 2,23% | - |
| 05.08.2025 | 2,98 | 2,99 | 2,88 | 2,91 | -2,12% | - |
| 04.08.2025 | 2,96 | 3,02 | 2,95 | 2,97 | 1,71% | - |
| 01.08.2025 | 3,02 | 3,02 | 2,92 | 2,92 | -3,59% | - |
| 31.07.2025 | 3,04 | 3,05 | 2,96 | 3,03 | 0,00% | - |
| 30.07.2025 | 3,01 | 3,14 | 2,96 | 3,03 | 2,78% | - |
| 29.07.2025 | 2,98 | 3,67 | 2,75 | 2,95 | -0,61% | - |
| 28.07.2025 | 2,85 | 2,99 | 2,85 | 2,97 | 0,17% | - |
| 25.07.2025 | 2,95 | 3,00 | 2,95 | 2,96 | 0,17% | - |
| 24.07.2025 | 3,02 | 3,07 | 2,87 | 2,96 | -1,17% | - |
| 23.07.2025 | 3,05 | 3,11 | 2,99 | 2,99 | -0,73% | - |
| 22.07.2025 | 2,91 | 3,10 | 2,91 | 3,02 | 3,25% | - |
| 21.07.2025 | 2,77 | 2,93 | 2,77 | 2,92 | 5,49% | - |
| 18.07.2025 | 2,75 | 2,85 | 2,75 | 2,77 | -1,25% | - |
| 17.07.2025 | 2,89 | 2,93 | 2,73 | 2,80 | -4,43% | - |
| 16.07.2025 | 3,00 | 3,04 | 2,90 | 2,93 | -0,74% | - |
| 15.07.2025 | 2,86 | 3,01 | 2,86 | 2,96 | 1,97% | - |
| 14.07.2025 | 2,93 | 2,93 | 2,88 | 2,90 | 0,17% | - |
| 11.07.2025 | 2,93 | 2,97 | 2,89 | 2,89 | -1,43% | - |
| 10.07.2025 | 2,98 | 2,98 | 2,93 | 2,94 | -1,44% | - |
| 09.07.2025 | 2,99 | 3,01 | 2,94 | 2,98 | 1,99% | - |
| 08.07.2025 | 3,03 | 3,03 | 2,92 | 2,92 | -4,36% | - |
| 07.07.2025 | 2,99 | 3,06 | 2,98 | 3,05 | -0,16% | - |
| 04.07.2025 | 2,99 | 3,06 | 2,94 | 3,06 | 3,73% | - |
| 03.07.2025 | 2,91 | 2,96 | 2,91 | 2,95 | 1,20% | - |
| 02.07.2025 | 2,86 | 2,92 | 2,86 | 2,91 | 0,34% | - |
| 01.07.2025 | 2,91 | 2,96 | 2,89 | 2,90 | -2,02% | - |
| 30.06.2025 | 2,93 | 2,99 | 2,92 | 2,96 | 2,24% | 431,00 |
| 27.06.2025 | 2,89 | 2,98 | 2,89 | 2,90 | -1,36% | - |
| 26.06.2025 | 2,89 | 2,95 | 2,89 | 2,94 | -0,17% | - |
| 25.06.2025 | 2,90 | 2,96 | 2,90 | 2,94 | 2,44% | - |
| 24.06.2025 | 2,97 | 3,00 | 2,87 | 2,87 | -4,33% | - |
| 23.06.2025 | 3,01 | 3,06 | 2,95 | 3,00 | -0,66% | - |
| 20.06.2025 | 3,00 | 3,06 | 2,95 | 3,02 | -0,17% | - |
| 19.06.2025 | 3,09 | 3,09 | 2,96 | 3,03 | -0,56% | - |
| 18.06.2025 | 3,03 | 3,10 | 3,02 | 3,05 | 0,89% | - |
| 17.06.2025 | 3,10 | 3,10 | 3,02 | 3,02 | -3,52% | - |
| 16.06.2025 | 3,07 | 3,13 | 3,06 | 3,13 | 1,56% | - |
| 13.06.2025 | 3,09 | 3,16 | 3,05 | 3,08 | -1,12% | - |
| 12.06.2025 | 3,22 | 3,23 | 3,08 | 3,12 | -2,04% | 50,00 |
| 11.06.2025 | 3,13 | 3,20 | 3,12 | 3,18 | 2,42% | - |
| 10.06.2025 | 3,20 | 3,21 | 3,10 | 3,11 | -2,82% | - |
| 09.06.2025 | 3,22 | 3,25 | 3,20 | 3,20 | -1,33% | - |
| 06.06.2025 | 3,22 | 3,30 | 3,22 | 3,24 | -2,12% | - |
| 05.06.2025 | 3,26 | 3,31 | 3,23 | 3,31 | 1,53% | - |
| 04.06.2025 | 3,20 | 3,27 | 3,20 | 3,26 | 0,40% | - |
| 03.06.2025 | 3,28 | 3,28 | 3,23 | 3,25 | -1,37% | - |
| 02.06.2025 | 3,29 | 3,30 | 3,27 | 3,29 | -0,30% | - |
| 30.05.2025 | 3,30 | 3,31 | 3,23 | 3,30 | -0,30% | - |
| 29.05.2025 | 3,31 | 3,36 | 3,25 | 3,31 | -0,90% | - |