2,868€
-0,43%
Echtzeit-Aktienkurs Talgo S.A.
Bid:
Ask:
Aktienkurse zur Talgo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 3,03 | 3,07 | 3,01 | 3,03 | 0,33% | 177.153,00 |
| 19.06.2025 | 3,05 | 3,08 | 3,01 | 3,02 | -1,15% | 84.088,00 |
| 18.06.2025 | 3,03 | 3,10 | 3,02 | 3,06 | 0,83% | 350.433,00 |
| 17.06.2025 | 3,05 | 3,08 | 3,01 | 3,03 | -0,98% | 129.516,00 |
| 16.06.2025 | 3,06 | 3,10 | 3,06 | 3,06 | -0,49% | 65.698,00 |
| 13.06.2025 | 3,05 | 3,13 | 3,05 | 3,08 | -1,13% | 164.605,00 |
| 12.06.2025 | 3,19 | 3,19 | 3,07 | 3,11 | -2,51% | 213.222,00 |
| 11.06.2025 | 3,16 | 3,19 | 3,14 | 3,19 | 0,63% | 152.325,00 |
| 10.06.2025 | 3,20 | 3,20 | 3,10 | 3,17 | -1,09% | 166.236,00 |
| 09.06.2025 | 3,26 | 3,26 | 3,20 | 3,21 | -1,08% | 131.584,00 |
| 06.06.2025 | 3,28 | 3,31 | 3,22 | 3,24 | 0,00% | 115.608,00 |
| 05.06.2025 | 3,24 | 3,30 | 3,22 | 3,24 | -0,61% | 109.912,00 |
| 04.06.2025 | 3,24 | 3,28 | 3,23 | 3,26 | 0,77% | 67.719,00 |
| 03.06.2025 | 3,28 | 3,29 | 3,22 | 3,24 | -1,07% | 235.945,00 |
| 02.06.2025 | 3,30 | 3,30 | 3,27 | 3,27 | -1,06% | 91.885,00 |
| 30.05.2025 | 3,32 | 3,32 | 3,28 | 3,31 | 0,00% | 183.805,00 |
| 29.05.2025 | 3,36 | 3,36 | 3,28 | 3,31 | -0,90% | 128.074,00 |
| 28.05.2025 | 3,37 | 3,42 | 3,32 | 3,34 | -1,33% | 71.398,00 |
| 27.05.2025 | 3,37 | 3,45 | 3,31 | 3,38 | 0,60% | 528.429,00 |
| 26.05.2025 | 3,30 | 3,36 | 3,28 | 3,36 | 2,13% | 86.247,00 |
| 23.05.2025 | 3,32 | 3,34 | 3,25 | 3,29 | -1,05% | 105.825,00 |
| 22.05.2025 | 3,38 | 3,38 | 3,31 | 3,33 | -1,34% | 44.333,00 |
| 21.05.2025 | 3,34 | 3,40 | 3,33 | 3,37 | 0,90% | 129.119,00 |
| 20.05.2025 | 3,30 | 3,36 | 3,30 | 3,34 | 0,00% | 37.176,00 |
| 19.05.2025 | 3,30 | 3,36 | 3,27 | 3,34 | 1,21% | 74.917,00 |
| 16.05.2025 | 3,32 | 3,33 | 3,26 | 3,30 | -0,75% | 63.638,00 |
| 15.05.2025 | 3,32 | 3,35 | 3,30 | 3,33 | -0,45% | 48.633,00 |
| 14.05.2025 | 3,37 | 3,38 | 3,30 | 3,34 | -0,30% | 146.815,00 |
| 13.05.2025 | 3,38 | 3,38 | 3,31 | 3,35 | 0,15% | 60.346,00 |
| 12.05.2025 | 3,37 | 3,37 | 3,32 | 3,35 | -0,59% | 58.337,00 |
| 09.05.2025 | 3,37 | 3,39 | 3,33 | 3,37 | 0,15% | 62.641,00 |
| 08.05.2025 | 3,37 | 3,37 | 3,30 | 3,36 | 2,13% | 66.660,00 |
| 07.05.2025 | 3,26 | 3,34 | 3,21 | 3,29 | 1,23% | 93.835,00 |
| 06.05.2025 | 3,22 | 3,26 | 3,18 | 3,25 | -0,15% | 46.038,00 |
| 05.05.2025 | 3,23 | 3,26 | 3,19 | 3,26 | 1,72% | 61.031,00 |
| 02.05.2025 | 3,18 | 3,20 | 3,11 | 3,20 | 0,63% | 50.928,00 |
| 30.04.2025 | 3,12 | 3,18 | 3,06 | 3,18 | 2,58% | 73.188,00 |
| 29.04.2025 | 3,22 | 3,22 | 3,08 | 3,10 | -2,52% | 53.724,00 |
| 28.04.2025 | 3,10 | 3,20 | 3,08 | 3,18 | 3,75% | 67.281,00 |
| 25.04.2025 | 3,03 | 3,09 | 2,99 | 3,07 | 1,32% | 113.854,00 |
| 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 |