2,943€
9,79%
Echtzeit-Aktienkurs TALGO S.A. EO -,301
Bid:
Ask:
Aktienkurse zur TALGO S.A. EO -,301 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,70 | 3,00 | 2,70 | 2,94 | 9,70% | 1.204.899,00 |
| 06.11.2025 | 2,63 | 2,69 | 2,63 | 2,68 | 1,90% | 90.310,00 |
| 05.11.2025 | 2,63 | 2,67 | 2,63 | 2,63 | -1,31% | 50.906,00 |
| 04.11.2025 | 2,69 | 2,69 | 2,63 | 2,67 | -1,48% | 76.905,00 |
| 03.11.2025 | 2,66 | 2,72 | 2,65 | 2,71 | 1,31% | 111.874,00 |
| 31.10.2025 | 2,64 | 2,70 | 2,64 | 2,67 | 1,33% | 154.136,00 |
| 30.10.2025 | 2,66 | 2,66 | 2,62 | 2,64 | -0,57% | 73.641,00 |
| 29.10.2025 | 2,59 | 2,66 | 2,57 | 2,65 | 3,11% | 130.249,00 |
| 28.10.2025 | 2,60 | 2,65 | 2,55 | 2,57 | -0,77% | 133.692,00 |
| 27.10.2025 | 2,59 | 2,67 | 2,58 | 2,59 | 1,57% | 289.947,00 |
| 24.10.2025 | 2,55 | 2,57 | 2,54 | 2,55 | 0,20% | 143.234,00 |
| 23.10.2025 | 2,57 | 2,58 | 2,54 | 2,55 | -0,78% | 90.702,00 |
| 22.10.2025 | 2,53 | 2,57 | 2,52 | 2,57 | 0,59% | 174.018,00 |
| 21.10.2025 | 2,59 | 2,60 | 2,53 | 2,55 | -1,92% | 364.753,00 |
| 20.10.2025 | 2,62 | 2,63 | 2,60 | 2,60 | 0,19% | 133.333,00 |
| 17.10.2025 | 2,60 | 2,62 | 2,58 | 2,60 | -1,33% | 149.829,00 |
| 16.10.2025 | 2,62 | 2,64 | 2,58 | 2,63 | 1,15% | 203.025,00 |
| 15.10.2025 | 2,60 | 2,64 | 2,60 | 2,60 | 0,00% | 72.618,00 |
| 14.10.2025 | 2,62 | 2,64 | 2,58 | 2,60 | -0,38% | 201.482,00 |
| 13.10.2025 | 2,64 | 2,69 | 2,61 | 2,61 | -0,76% | 124.129,00 |
| 10.10.2025 | 2,62 | 2,67 | 2,62 | 2,63 | -0,57% | 216.666,00 |
| 09.10.2025 | 2,68 | 2,69 | 2,65 | 2,65 | -0,75% | 121.037,00 |
| 08.10.2025 | 2,63 | 2,69 | 2,62 | 2,67 | 1,52% | 139.038,00 |
| 07.10.2025 | 2,62 | 2,66 | 2,62 | 2,63 | 0,77% | 133.549,00 |
| 06.10.2025 | 2,64 | 2,66 | 2,61 | 2,61 | -0,95% | 208.486,00 |
| 03.10.2025 | 2,66 | 2,69 | 2,63 | 2,63 | -0,19% | 217.906,00 |
| 02.10.2025 | 2,66 | 2,73 | 2,61 | 2,64 | 0,76% | 262.934,00 |
| 01.10.2025 | 2,72 | 2,74 | 2,58 | 2,62 | -4,74% | 950.361,00 |
| 30.09.2025 | 2,82 | 2,82 | 2,74 | 2,75 | -1,44% | 254.371,00 |
| 29.09.2025 | 2,78 | 2,82 | 2,78 | 2,79 | 0,18% | 152.403,00 |
| 26.09.2025 | 2,82 | 2,83 | 2,78 | 2,78 | -0,89% | 386.849,00 |
| 25.09.2025 | 2,82 | 2,83 | 2,81 | 2,81 | -0,36% | 145.019,00 |
| 24.09.2025 | 2,85 | 2,85 | 2,81 | 2,82 | -1,23% | 152.985,00 |
| 23.09.2025 | 2,84 | 2,87 | 2,84 | 2,85 | 0,00% | 109.771,00 |
| 22.09.2025 | 2,88 | 2,88 | 2,85 | 2,85 | -0,87% | 130.861,00 |
| 19.09.2025 | 2,88 | 2,92 | 2,86 | 2,88 | -0,17% | 115.752,00 |
| 18.09.2025 | 2,86 | 2,90 | 2,85 | 2,88 | 0,70% | 207.860,00 |
| 17.09.2025 | 2,85 | 2,89 | 2,85 | 2,86 | 0,35% | 89.462,00 |
| 16.09.2025 | 2,87 | 2,90 | 2,85 | 2,85 | -0,52% | 161.379,00 |
| 15.09.2025 | 2,89 | 2,90 | 2,86 | 2,87 | -0,87% | 82.809,00 |
| 12.09.2025 | 2,86 | 2,89 | 2,86 | 2,89 | 0,87% | 99.098,00 |
| 11.09.2025 | 2,88 | 2,91 | 2,87 | 2,87 | -0,35% | 95.814,00 |
| 10.09.2025 | 2,87 | 2,88 | 2,85 | 2,88 | 0,52% | 239.612,00 |
| 09.09.2025 | 2,89 | 2,92 | 2,86 | 2,86 | -1,38% | 131.022,00 |
| 08.09.2025 | 2,93 | 2,93 | 2,89 | 2,90 | -0,68% | 97.892,00 |
| 05.09.2025 | 2,89 | 2,94 | 2,89 | 2,92 | 0,69% | 97.505,00 |
| 04.09.2025 | 2,86 | 2,94 | 2,86 | 2,90 | 1,22% | 90.001,00 |
| 03.09.2025 | 2,87 | 2,95 | 2,87 | 2,87 | -0,52% | 156.862,00 |
| 02.09.2025 | 2,95 | 2,95 | 2,88 | 2,88 | -2,54% | 150.111,00 |
| 01.09.2025 | 3,00 | 3,02 | 2,96 | 2,96 | -1,66% | 211.110,00 |
| 29.08.2025 | 2,99 | 3,01 | 2,95 | 3,01 | 0,50% | 295.867,00 |
| 28.08.2025 | 2,95 | 2,99 | 2,93 | 2,99 | 1,36% | 291.528,00 |
| 27.08.2025 | 2,85 | 2,95 | 2,85 | 2,95 | 4,80% | 242.435,00 |
| 26.08.2025 | 2,90 | 2,91 | 2,82 | 2,82 | -3,60% | 2.597.760,00 |
| 25.08.2025 | 2,89 | 2,97 | 2,87 | 2,92 | 1,74% | 214.120,00 |
| 22.08.2025 | 2,86 | 2,90 | 2,85 | 2,87 | -0,35% | 215.218,00 |
| 21.08.2025 | 2,91 | 2,95 | 2,87 | 2,88 | -1,37% | 172.435,00 |
| 20.08.2025 | 2,95 | 2,97 | 2,91 | 2,92 | 0,00% | 105.813,00 |
| 19.08.2025 | 2,89 | 2,96 | 2,86 | 2,92 | 1,92% | 355.873,00 |
| 18.08.2025 | 2,89 | 2,89 | 2,85 | 2,87 | 0,00% | 168.252,00 |
| 15.08.2025 | 2,88 | 2,88 | 2,84 | 2,87 | 1,06% | 67.635,00 |
| 14.08.2025 | 2,85 | 2,90 | 2,84 | 2,84 | -0,18% | 231.288,00 |
| 13.08.2025 | 2,92 | 2,92 | 2,84 | 2,84 | -0,87% | 234.782,00 |
| 12.08.2025 | 2,89 | 2,90 | 2,84 | 2,87 | -1,21% | 382.844,00 |
| 11.08.2025 | 2,95 | 2,96 | 2,89 | 2,90 | -0,34% | 115.047,00 |
| 08.08.2025 | 2,91 | 2,98 | 2,91 | 2,91 | -1,85% | 238.949,00 |
| 07.08.2025 | 3,00 | 3,02 | 2,94 | 2,97 | -0,34% | 257.983,00 |
| 06.08.2025 | 2,94 | 2,98 | 2,94 | 2,98 | 0,51% | 122.911,00 |
| 05.08.2025 | 2,97 | 3,02 | 2,93 | 2,96 | -0,34% | 253.582,00 |
| 04.08.2025 | 3,02 | 3,03 | 2,97 | 2,97 | -1,49% | 144.294,00 |
| 01.08.2025 | 3,02 | 3,03 | 2,96 | 3,02 | -0,66% | 179.275,00 |
| 31.07.2025 | 3,01 | 3,06 | 2,97 | 3,04 | 0,17% | 239.082,00 |
| 30.07.2025 | 3,05 | 3,15 | 3,02 | 3,03 | 0,83% | 505.203,00 |
| 29.07.2025 | 2,98 | 3,07 | 2,98 | 3,01 | 1,35% | 330.298,00 |
| 28.07.2025 | 3,00 | 3,01 | 2,97 | 2,97 | 0,51% | 159.399,00 |
| 25.07.2025 | 2,95 | 3,00 | 2,94 | 2,95 | -0,34% | 126.959,00 |
| 24.07.2025 | 3,02 | 3,02 | 2,86 | 2,96 | -2,31% | 781.256,00 |
| 23.07.2025 | 3,10 | 3,12 | 3,00 | 3,03 | -1,94% | 382.891,00 |
| 22.07.2025 | 2,92 | 3,11 | 2,92 | 3,09 | 5,46% | 894.186,00 |
| 21.07.2025 | 2,86 | 2,93 | 2,81 | 2,93 | 5,59% | 666.304,00 |
| 18.07.2025 | 2,81 | 2,86 | 2,77 | 2,78 | 0,18% | 658.782,00 |
| 17.07.2025 | 2,92 | 2,95 | 2,77 | 2,77 | -4,65% | 1.220.041,00 |
| 16.07.2025 | 3,03 | 3,05 | 2,89 | 2,91 | -1,69% | 1.405.389,00 |
| 15.07.2025 | 2,92 | 3,01 | 2,91 | 2,96 | 2,07% | 769.061,00 |
| 14.07.2025 | 2,91 | 2,93 | 2,86 | 2,90 | 0,00% | 298.327,00 |
| 11.07.2025 | 2,95 | 2,95 | 2,90 | 2,90 | -1,36% | 310.065,00 |
| 10.07.2025 | 2,98 | 2,98 | 2,93 | 2,94 | -1,18% | 175.320,00 |
| 09.07.2025 | 3,02 | 3,02 | 2,96 | 2,97 | -0,67% | 143.140,00 |
| 08.07.2025 | 2,99 | 3,02 | 2,97 | 2,99 | 0,00% | 154.505,00 |
| 07.07.2025 | 3,02 | 3,06 | 2,99 | 2,99 | 0,17% | 280.991,00 |
| 04.07.2025 | 2,97 | 3,02 | 2,94 | 2,99 | 1,19% | 273.200,00 |
| 03.07.2025 | 2,92 | 2,97 | 2,91 | 2,95 | 1,37% | 109.860,00 |
| 02.07.2025 | 2,90 | 2,93 | 2,89 | 2,91 | 0,34% | 77.650,00 |
| 01.07.2025 | 2,94 | 2,97 | 2,89 | 2,90 | -2,03% | 169.474,00 |
| 30.06.2025 | 2,98 | 2,99 | 2,94 | 2,96 | -0,50% | 179.442,00 |
| 27.06.2025 | 2,95 | 2,98 | 2,92 | 2,98 | 1,71% | 155.088,00 |
| 26.06.2025 | 2,95 | 2,95 | 2,90 | 2,93 | -0,51% | 135.375,00 |
| 25.06.2025 | 2,95 | 2,98 | 2,89 | 2,94 | -0,17% | 235.524,00 |
| 24.06.2025 | 3,00 | 3,00 | 2,92 | 2,95 | -1,34% | 186.266,00 |
| 23.06.2025 | 3,02 | 3,02 | 2,95 | 2,99 | -1,49% | 240.561,00 |