3,848€
-0,32%
Echtzeit-Aktienkurs Talgo S.A.
Bid:
Ask:
Aktienkurse zur Talgo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 3,86 | 3,87 | 3,83 | 3,84 | -0,65% | - |
| 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 |
| 29.11.2024 | 3,55 | 3,59 | 3,52 | 3,54 | -0,14% | 153.061,00 |
| 28.11.2024 | 3,48 | 3,60 | 3,48 | 3,55 | 1,87% | 181.594,00 |
| 27.11.2024 | 3,43 | 3,49 | 3,42 | 3,48 | 0,58% | 161.743,00 |
| 26.11.2024 | 3,49 | 3,52 | 3,41 | 3,46 | -0,29% | 356.072,00 |
| 25.11.2024 | 3,39 | 3,51 | 3,36 | 3,47 | 3,27% | 316.458,00 |
| 22.11.2024 | 3,40 | 3,40 | 3,33 | 3,36 | -0,15% | 156.932,00 |
| 21.11.2024 | 3,38 | 3,38 | 3,33 | 3,37 | 0,45% | - |
| 20.11.2024 | 3,44 | 3,44 | 3,33 | 3,35 | -2,62% | 177.389,00 |
| 19.11.2024 | 3,50 | 3,50 | 3,42 | 3,44 | -1,15% | 82.875,00 |
| 18.11.2024 | 3,39 | 3,49 | 3,39 | 3,48 | 1,61% | 194.290,00 |
| 15.11.2024 | 3,44 | 3,44 | 3,33 | 3,43 | 0,74% | 254.468,00 |
| 14.11.2024 | 3,39 | 3,44 | 3,32 | 3,40 | 1,49% | 370.403,00 |
| 13.11.2024 | 3,37 | 3,41 | 3,33 | 3,35 | -0,74% | 140.383,00 |
| 12.11.2024 | 3,43 | 3,43 | 3,38 | 3,38 | -1,46% | 453.117,00 |
| 11.11.2024 | 3,46 | 3,46 | 3,42 | 3,43 | -0,29% | 84.040,00 |
| 08.11.2024 | 3,46 | 3,46 | 3,41 | 3,44 | -0,72% | 106.190,00 |
| 07.11.2024 | 3,45 | 3,46 | 3,44 | 3,46 | 0,00% | 353.921,00 |
| 06.11.2024 | 3,51 | 3,55 | 3,44 | 3,46 | -1,14% | 114.764,00 |
| 05.11.2024 | 3,45 | 3,54 | 3,45 | 3,50 | 0,86% | 219.018,00 |
| 04.11.2024 | 3,51 | 3,55 | 3,47 | 3,47 | -1,14% | 56.370,00 |
| 01.11.2024 | 3,52 | 3,53 | 3,49 | 3,51 | 0,29% | 62.000,00 |
| 31.10.2024 | 3,50 | 3,52 | 3,42 | 3,50 | -0,28% | 103.244,00 |
| 30.10.2024 | 3,54 | 3,54 | 3,47 | 3,51 | -0,14% | 209.607,00 |
| 29.10.2024 | 3,58 | 3,58 | 3,51 | 3,52 | -1,13% | 75.367,00 |
| 28.10.2024 | 3,57 | 3,58 | 3,52 | 3,56 | 0,00% | 87.649,00 |
| 25.10.2024 | 3,52 | 3,56 | 3,48 | 3,56 | 0,42% | 233.262,00 |
| 24.10.2024 | 3,73 | 3,73 | 3,51 | 3,54 | -2,07% | 395.540,00 |
| 23.10.2024 | 3,75 | 3,79 | 3,58 | 3,62 | -4,11% | 326.261,00 |
| 22.10.2024 | 3,80 | 3,82 | 3,74 | 3,77 | -0,53% | 153.165,00 |
| 21.10.2024 | 3,86 | 3,88 | 3,71 | 3,79 | -0,79% | 256.894,00 |
| 18.10.2024 | 3,87 | 3,90 | 3,79 | 3,82 | -0,39% | 388.713,00 |
| 17.10.2024 | 3,83 | 3,92 | 3,80 | 3,84 | 5,36% | 1.120.731,00 |
| 16.10.2024 | 3,70 | 3,70 | 3,56 | 3,64 | 5,05% | 608.846,00 |
| 15.10.2024 | 3,38 | 3,49 | 3,35 | 3,47 | 4,37% | 465.955,00 |
| 14.10.2024 | 3,33 | 3,34 | 3,32 | 3,32 | -0,60% | 57.476,00 |
| 11.10.2024 | 3,33 | 3,36 | 3,32 | 3,34 | 0,45% | 34.501,00 |
| 10.10.2024 | 3,36 | 3,39 | 3,33 | 3,33 | -1,04% | 74.855,00 |
| 09.10.2024 | 3,42 | 3,42 | 3,36 | 3,36 | -1,18% | 97.343,00 |
| 08.10.2024 | 3,42 | 3,42 | 3,38 | 3,40 | -0,44% | 70.918,00 |
| 07.10.2024 | 3,43 | 3,44 | 3,38 | 3,42 | 0,15% | 142.112,00 |
| 04.10.2024 | 3,41 | 3,43 | 3,38 | 3,41 | 0,74% | 104.889,00 |
| 03.10.2024 | 3,40 | 3,44 | 3,39 | 3,39 | -1,60% | 62.261,00 |
| 02.10.2024 | 3,40 | 3,46 | 3,38 | 3,44 | 1,47% | 115.350,00 |
| 01.10.2024 | 3,46 | 3,50 | 3,38 | 3,39 | -2,59% | 164.170,00 |
| 30.09.2024 | 3,49 | 3,52 | 3,44 | 3,48 | -0,29% | 172.731,00 |
| 27.09.2024 | 3,51 | 3,53 | 3,49 | 3,49 | -0,43% | 252.543,00 |
| 26.09.2024 | 3,50 | 3,51 | 3,46 | 3,51 | 1,30% | 102.551,00 |
| 25.09.2024 | 3,47 | 3,52 | 3,46 | 3,46 | -0,57% | 117.747,00 |
| 24.09.2024 | 3,46 | 3,48 | 3,44 | 3,48 | 0,87% | 70.700,00 |
| 23.09.2024 | 3,50 | 3,53 | 3,45 | 3,45 | -1,57% | 48.593,00 |
| 20.09.2024 | 3,53 | 3,53 | 3,48 | 3,51 | -0,71% | 122.240,00 |
| 19.09.2024 | 3,48 | 3,53 | 3,47 | 3,53 | 1,88% | 91.791,00 |
| 18.09.2024 | 3,47 | 3,48 | 3,43 | 3,47 | 0,14% | 97.060,00 |
| 17.09.2024 | 3,49 | 3,49 | 3,44 | 3,46 | -0,43% | 45.648,00 |
| 16.09.2024 | 3,46 | 3,48 | 3,43 | 3,48 | -0,14% | 96.851,00 |
| 13.09.2024 | 3,50 | 3,50 | 3,46 | 3,48 | 0,14% | 87.993,00 |
| 12.09.2024 | 3,52 | 3,53 | 3,46 | 3,48 | 0,43% | 62.106,00 |
| 11.09.2024 | 3,43 | 3,51 | 3,43 | 3,46 | 0,87% | 83.122,00 |
| 10.09.2024 | 3,53 | 3,54 | 3,43 | 3,43 | -2,00% | 241.177,00 |