3,073€
1,57%
Echtzeit-Aktienkurs Talgo S.A.
Bid:
Ask:
Aktienkurse zur Talgo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,03 | 3,09 | 2,99 | 3,09 | 1,98% | - |
| 24.04.2025 | 3,04 | 3,06 | 3,02 | 3,03 | -0,98% | 37.952,00 |
| 23.04.2025 | 3,02 | 3,11 | 3,02 | 3,06 | 1,50% | 112.060,00 |
| 22.04.2025 | 3,10 | 3,10 | 2,97 | 3,01 | -3,06% | 163.664,00 |
| 17.04.2025 | 3,08 | 3,11 | 3,02 | 3,11 | 1,14% | 20.400,00 |
| 16.04.2025 | 3,06 | 3,11 | 2,96 | 3,07 | -0,16% | 90.233,00 |
| 15.04.2025 | 2,97 | 3,08 | 2,96 | 3,08 | 2,84% | 144.634,00 |
| 14.04.2025 | 2,99 | 3,02 | 2,97 | 2,99 | 1,36% | 47.460,00 |
| 11.04.2025 | 2,91 | 2,96 | 2,84 | 2,95 | 2,97% | 91.693,00 |
| 10.04.2025 | 3,06 | 3,06 | 2,82 | 2,87 | 0,17% | 245.303,00 |
| 09.04.2025 | 2,94 | 2,97 | 2,86 | 2,86 | -4,83% | 275.146,00 |
| 08.04.2025 | 3,11 | 3,11 | 2,88 | 3,01 | 0,67% | 270.649,00 |
| 07.04.2025 | 2,87 | 3,15 | 2,76 | 2,99 | -2,61% | 485.151,00 |
| 04.04.2025 | 3,30 | 3,30 | 3,00 | 3,07 | -6,27% | 676.490,00 |
| 03.04.2025 | 3,32 | 3,36 | 3,23 | 3,27 | -0,91% | 201.984,00 |
| 02.04.2025 | 3,39 | 3,41 | 3,30 | 3,30 | -1,79% | 151.042,00 |
| 01.04.2025 | 3,41 | 3,41 | 3,33 | 3,36 | -1,61% | 95.815,00 |
| 31.03.2025 | 3,42 | 3,46 | 3,35 | 3,42 | -0,15% | 114.979,00 |
| 28.03.2025 | 3,38 | 3,52 | 3,35 | 3,42 | 1,33% | 297.873,00 |
| 27.03.2025 | 3,41 | 3,41 | 3,32 | 3,38 | -0,44% | 136.572,00 |
| 26.03.2025 | 3,40 | 3,44 | 3,36 | 3,39 | 0,15% | 177.497,00 |
| 25.03.2025 | 3,36 | 3,41 | 3,34 | 3,39 | 0,45% | 243.203,00 |
| 24.03.2025 | 3,41 | 3,41 | 3,35 | 3,37 | 0,30% | 137.624,00 |
| 21.03.2025 | 3,38 | 3,44 | 3,35 | 3,36 | -2,04% | 203.230,00 |
| 20.03.2025 | 3,50 | 3,53 | 3,38 | 3,43 | -1,01% | 176.323,00 |
| 19.03.2025 | 3,39 | 3,49 | 3,38 | 3,47 | 3,13% | 269.239,00 |
| 18.03.2025 | 3,27 | 3,40 | 3,24 | 3,36 | 2,75% | 254.984,00 |
| 17.03.2025 | 3,29 | 3,32 | 3,24 | 3,27 | 0,46% | 135.176,00 |
| 14.03.2025 | 3,25 | 3,27 | 3,22 | 3,26 | -0,46% | 61.667,00 |
| 13.03.2025 | 3,22 | 3,30 | 3,20 | 3,27 | 0,77% | 153.811,00 |
| 12.03.2025 | 3,36 | 3,38 | 3,22 | 3,25 | -2,70% | 329.693,00 |
| 11.03.2025 | 3,37 | 3,40 | 3,33 | 3,34 | -1,77% | 185.088,00 |
| 10.03.2025 | 3,47 | 3,47 | 3,36 | 3,40 | -1,31% | 144.488,00 |
| 07.03.2025 | 3,47 | 3,48 | 3,38 | 3,44 | 0,29% | 119.249,00 |
| 06.03.2025 | 3,38 | 3,45 | 3,34 | 3,43 | 2,39% | 160.634,00 |
| 05.03.2025 | 3,37 | 3,42 | 3,33 | 3,35 | -0,89% | 286.756,00 |
| 04.03.2025 | 3,51 | 3,51 | 3,37 | 3,38 | -3,43% | 390.699,00 |
| 03.03.2025 | 3,59 | 3,60 | 3,47 | 3,50 | -2,78% | 382.057,00 |
| 28.02.2025 | 3,57 | 3,63 | 3,55 | 3,60 | 0,00% | 244.939,00 |
| 27.02.2025 | 3,66 | 3,66 | 3,58 | 3,60 | -0,96% | 145.373,00 |
| 26.02.2025 | 3,58 | 3,64 | 3,58 | 3,64 | 0,97% | 89.145,00 |
| 25.02.2025 | 3,61 | 3,65 | 3,56 | 3,60 | 0,56% | 204.612,00 |
| 24.02.2025 | 3,58 | 3,65 | 3,55 | 3,58 | 0,28% | 177.537,00 |
| 21.02.2025 | 3,65 | 3,67 | 3,55 | 3,57 | -2,19% | 428.909,00 |
| 20.02.2025 | 3,71 | 3,72 | 3,65 | 3,65 | -0,95% | 316.283,00 |
| 19.02.2025 | 3,62 | 3,70 | 3,62 | 3,69 | 1,52% | 256.104,00 |
| 18.02.2025 | 3,68 | 3,70 | 3,62 | 3,63 | -1,36% | 407.704,00 |
| 17.02.2025 | 3,85 | 3,90 | 3,67 | 3,68 | -3,16% | 1.394.981,00 |
| 14.02.2025 | 3,94 | 3,94 | 3,80 | 3,80 | -2,81% | 1.324.342,00 |
| 13.02.2025 | 4,22 | 4,24 | 3,89 | 3,91 | -9,28% | 2.886.905,00 |
| 12.02.2025 | 4,15 | 4,37 | 4,13 | 4,31 | 4,23% | 1.798.871,00 |
| 11.02.2025 | 4,15 | 4,21 | 4,08 | 4,14 | -1,78% | 825.678,00 |
| 10.02.2025 | 4,08 | 4,26 | 4,08 | 4,21 | 7,67% | 1.985.780,00 |
| 07.02.2025 | 3,90 | 3,96 | 3,83 | 3,91 | 0,77% | 706.718,00 |
| 06.02.2025 | 4,00 | 4,02 | 3,80 | 3,88 | -0,77% | 985.164,00 |
| 05.02.2025 | 3,96 | 3,97 | 3,88 | 3,91 | -1,01% | 248.492,00 |
| 04.02.2025 | 3,90 | 3,95 | 3,88 | 3,95 | 1,67% | 191.444,00 |
| 03.02.2025 | 3,86 | 3,90 | 3,85 | 3,89 | -0,38% | 114.290,00 |
| 31.01.2025 | 3,86 | 3,90 | 3,83 | 3,90 | 1,56% | 217.228,00 |
| 30.01.2025 | 3,82 | 3,87 | 3,82 | 3,84 | -0,52% | 151.880,00 |
| 29.01.2025 | 3,90 | 3,90 | 3,84 | 3,86 | -0,64% | 174.868,00 |
| 28.01.2025 | 3,86 | 3,95 | 3,82 | 3,89 | 0,91% | 342.470,00 |
| 27.01.2025 | 3,75 | 3,86 | 3,75 | 3,85 | 0,65% | 159.427,00 |
| 24.01.2025 | 3,79 | 3,87 | 3,78 | 3,83 | 1,73% | 395.333,00 |
| 23.01.2025 | 3,73 | 3,77 | 3,72 | 3,76 | 0,80% | 142.942,00 |
| 22.01.2025 | 3,75 | 3,80 | 3,71 | 3,73 | -1,45% | 135.762,00 |
| 21.01.2025 | 3,71 | 3,80 | 3,71 | 3,79 | 1,47% | 133.775,00 |
| 20.01.2025 | 3,80 | 3,87 | 3,70 | 3,73 | -0,53% | 830.807,00 |
| 17.01.2025 | 3,59 | 3,80 | 3,57 | 3,75 | 6,23% | 1.093.967,00 |
| 16.01.2025 | 3,62 | 3,63 | 3,53 | 3,53 | -1,94% | 121.710,00 |
| 15.01.2025 | 3,63 | 3,68 | 3,59 | 3,60 | 0,28% | 198.418,00 |
| 14.01.2025 | 3,58 | 3,60 | 3,50 | 3,59 | 0,56% | 125.254,00 |
| 13.01.2025 | 3,65 | 3,72 | 3,52 | 3,57 | -0,83% | 291.956,00 |
| 10.01.2025 | 3,40 | 3,63 | 3,39 | 3,60 | 6,19% | 464.164,00 |
| 09.01.2025 | 3,35 | 3,39 | 3,35 | 3,39 | 0,89% | 96.937,00 |
| 08.01.2025 | 3,38 | 3,40 | 3,34 | 3,36 | -0,44% | 134.112,00 |
| 07.01.2025 | 3,37 | 3,40 | 3,36 | 3,38 | -0,59% | 45.490,00 |
| 06.01.2025 | 3,40 | 3,41 | 3,37 | 3,40 | 0,44% | 51.363,00 |
| 03.01.2025 | 3,40 | 3,40 | 3,36 | 3,38 | -0,59% | 70.887,00 |
| 02.01.2025 | 3,34 | 3,40 | 3,33 | 3,40 | 1,19% | 105.048,00 |
| 31.12.2024 | 3,32 | 3,38 | 3,32 | 3,36 | 1,51% | 158.605,00 |
| 30.12.2024 | 3,37 | 3,37 | 3,31 | 3,31 | -1,78% | 238.373,00 |
| 27.12.2024 | 3,38 | 3,39 | 3,36 | 3,37 | -1,46% | 185.879,00 |
| 24.12.2024 | 3,44 | 3,44 | 3,39 | 3,42 | -0,15% | 44.407,00 |
| 23.12.2024 | 3,42 | 3,44 | 3,38 | 3,43 | -0,44% | 70.625,00 |
| 20.12.2024 | 3,43 | 3,45 | 3,39 | 3,44 | 0,29% | 169.285,00 |
| 19.12.2024 | 3,42 | 3,45 | 3,41 | 3,43 | 0,15% | 76.644,00 |
| 18.12.2024 | 3,43 | 3,45 | 3,40 | 3,43 | -0,58% | 109.465,00 |
| 17.12.2024 | 3,47 | 3,50 | 3,40 | 3,45 | 0,58% | 1.613.809,00 |
| 16.12.2024 | 3,46 | 3,49 | 3,41 | 3,43 | -1,72% | 157.361,00 |
| 13.12.2024 | 3,54 | 3,54 | 3,46 | 3,49 | -1,13% | 140.811,00 |
| 12.12.2024 | 3,55 | 3,55 | 3,49 | 3,53 | -0,42% | 56.423,00 |
| 11.12.2024 | 3,60 | 3,60 | 3,50 | 3,54 | -1,39% | 94.652,00 |
| 10.12.2024 | 3,55 | 3,59 | 3,54 | 3,59 | 1,27% | 91.186,00 |
| 09.12.2024 | 3,52 | 3,60 | 3,45 | 3,55 | 1,58% | 279.558,00 |
| 06.12.2024 | 3,54 | 3,58 | 3,45 | 3,49 | -2,24% | 161.572,00 |
| 05.12.2024 | 3,61 | 3,61 | 3,52 | 3,57 | -1,11% | 211.676,00 |
| 04.12.2024 | 3,60 | 3,63 | 3,60 | 3,61 | 1,12% | 407.232,00 |
| 03.12.2024 | 3,57 | 3,59 | 3,53 | 3,57 | 0,28% | 168.319,00 |
| 02.12.2024 | 3,51 | 3,57 | 3,51 | 3,56 | 0,56% | 107.777,00 |