2,180€
1,40%
Echtzeit-Aktienkurs TALGO S.A. EO -,301
Bid:
Ask:
Aktienkurse zur TALGO S.A. EO -,301 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,16 | 2,24 | 2,16 | 2,19 | 1,63% | 425.509,00 |
| 11.11.2026 | 2,18 | 2,20 | 2,15 | 2,15 | -0,92% | 185.149,00 |
| 10.11.2026 | 2,14 | 2,18 | 2,13 | 2,17 | 1,88% | 215.939,00 |
| 09.11.2026 | 2,14 | 2,16 | 2,12 | 2,13 | -0,47% | 103.988,00 |
| 06.11.2026 | 2,08 | 2,15 | 2,06 | 2,14 | 2,15% | 370.027,00 |
| 05.11.2026 | 2,16 | 2,19 | 2,08 | 2,10 | -3,23% | 347.830,00 |
| 04.11.2026 | 2,18 | 2,23 | 2,15 | 2,17 | -0,92% | 536.902,00 |
| 03.11.2026 | 2,11 | 2,20 | 2,08 | 2,19 | -1,13% | 518.186,00 |
| 02.11.2026 | 2,22 | 2,24 | 2,18 | 2,21 | -1,12% | 273.976,00 |
| 30.10.2026 | 2,26 | 2,30 | 2,24 | 2,24 | -1,76% | 131.896,00 |
| 29.10.2026 | 2,26 | 2,30 | 2,26 | 2,28 | 0,00% | 24.566,00 |
| 28.10.2026 | 2,30 | 2,30 | 2,25 | 2,28 | -1,09% | 84.723,00 |
| 27.10.2026 | 2,30 | 2,30 | 2,27 | 2,30 | 0,00% | 102.742,00 |
| 26.10.2026 | 2,31 | 2,34 | 2,26 | 2,30 | -0,65% | 157.154,00 |
| 23.10.2026 | 2,39 | 2,39 | 2,31 | 2,32 | -2,32% | 166.110,00 |
| 22.10.2026 | 2,37 | 2,38 | 2,36 | 2,37 | -0,84% | 37.035,00 |
| 21.10.2026 | 2,36 | 2,40 | 2,36 | 2,39 | 0,84% | 56.275,00 |
| 20.10.2026 | 2,35 | 2,39 | 2,35 | 2,37 | 0,64% | 37.669,00 |
| 19.10.2026 | 2,40 | 2,40 | 2,36 | 2,36 | -1,26% | 104.164,00 |
| 16.10.2026 | 2,37 | 2,41 | 2,37 | 2,39 | -0,42% | 66.693,00 |
| 15.10.2026 | 2,40 | 2,40 | 2,37 | 2,40 | -0,21% | 71.553,00 |
| 14.10.2026 | 2,39 | 2,43 | 2,38 | 2,40 | 0,63% | 94.339,00 |
| 13.10.2026 | 2,37 | 2,40 | 2,37 | 2,39 | -0,63% | 48.852,00 |
| 12.10.2026 | 2,42 | 2,42 | 2,37 | 2,40 | 0,42% | 20.452,00 |
| 09.10.2026 | 2,40 | 2,40 | 2,37 | 2,39 | 0,42% | 26.507,00 |
| 08.10.2026 | 2,42 | 2,42 | 2,36 | 2,38 | -0,63% | 45.217,00 |
| 07.10.2026 | 2,43 | 2,43 | 2,37 | 2,40 | -1,44% | 92.192,00 |
| 06.10.2026 | 2,43 | 2,43 | 2,40 | 2,43 | 1,25% | 111.321,00 |
| 05.10.2026 | 2,39 | 2,40 | 2,36 | 2,40 | 0,63% | 48.850,00 |
| 02.10.2026 | 2,39 | 2,40 | 2,36 | 2,39 | -0,42% | 88.280,00 |
| 01.10.2026 | 2,40 | 2,41 | 2,34 | 2,40 | -0,21% | 141.803,00 |
| 30.09.2026 | 2,40 | 2,43 | 2,40 | 2,40 | 0,00% | 104.968,00 |
| 29.09.2026 | 2,40 | 2,41 | 2,36 | 2,40 | -0,21% | 186.966,00 |
| 28.09.2026 | 2,43 | 2,43 | 2,41 | 2,41 | -1,43% | 53.884,00 |
| 25.09.2026 | 2,43 | 2,46 | 2,42 | 2,44 | 0,41% | 98.493,00 |
| 24.09.2026 | 2,46 | 2,49 | 2,43 | 2,43 | -1,62% | 124.853,00 |
| 23.09.2026 | 2,49 | 2,51 | 2,45 | 2,47 | -1,20% | 161.826,00 |
| 22.09.2026 | 2,49 | 2,51 | 2,49 | 2,50 | 0,20% | 41.202,00 |
| 21.09.2026 | 2,50 | 2,51 | 2,48 | 2,50 | 0,20% | 113.750,00 |
| 18.09.2026 | 2,51 | 2,54 | 2,49 | 2,49 | -0,99% | 146.645,00 |
| 17.09.2026 | 2,55 | 2,55 | 2,52 | 2,52 | 0,20% | 72.568,00 |
| 16.09.2026 | 2,52 | 2,53 | 2,51 | 2,51 | -0,79% | 47.706,00 |
| 15.09.2026 | 2,51 | 2,55 | 2,51 | 2,53 | 0,80% | 54.141,00 |
| 14.09.2026 | 2,52 | 2,55 | 2,51 | 2,51 | -0,40% | 68.001,00 |
| 11.09.2026 | 2,56 | 2,58 | 2,51 | 2,52 | -1,18% | 289.353,00 |
| 10.09.2026 | 2,64 | 2,64 | 2,54 | 2,55 | -2,49% | 328.338,00 |
| 09.09.2026 | 2,64 | 2,64 | 2,60 | 2,62 | -0,19% | 94.949,00 |
| 08.09.2026 | 2,68 | 2,68 | 2,62 | 2,62 | -1,32% | 107.385,00 |
| 07.09.2026 | 2,67 | 2,68 | 2,66 | 2,66 | -0,93% | 39.443,00 |
| 04.09.2026 | 2,66 | 2,70 | 2,66 | 2,68 | 0,94% | 64.135,00 |
| 03.09.2026 | 2,68 | 2,72 | 2,64 | 2,66 | -0,75% | 140.560,00 |
| 02.09.2026 | 2,71 | 2,71 | 2,68 | 2,68 | -0,74% | 22.006,00 |
| 01.09.2026 | 2,71 | 2,71 | 2,66 | 2,70 | 0,94% | 59.673,00 |
| 31.08.2026 | 2,70 | 2,71 | 2,67 | 2,67 | -0,93% | 58.012,00 |
| 28.08.2026 | 2,69 | 2,72 | 2,69 | 2,70 | 0,19% | 36.118,00 |
| 27.08.2026 | 2,72 | 2,72 | 2,69 | 2,69 | -0,19% | 19.288,00 |
| 26.08.2026 | 2,70 | 2,72 | 2,70 | 2,70 | 0,00% | 11.066,00 |
| 25.08.2026 | 2,71 | 2,73 | 2,69 | 2,70 | 0,56% | 56.625,00 |
| 24.08.2026 | 2,70 | 2,71 | 2,68 | 2,68 | -1,29% | 42.782,00 |
| 21.08.2026 | 2,72 | 2,72 | 2,68 | 2,72 | 1,12% | 52.317,00 |
| 20.08.2026 | 2,70 | 2,72 | 2,67 | 2,69 | -0,19% | 52.681,00 |
| 19.08.2026 | 2,72 | 2,73 | 2,69 | 2,69 | -0,55% | 48.869,00 |
| 18.08.2026 | 2,72 | 2,74 | 2,70 | 2,71 | -0,18% | 78.252,00 |
| 17.08.2026 | 2,73 | 2,75 | 2,71 | 2,71 | -0,73% | 34.491,00 |
| 14.08.2026 | 2,76 | 2,76 | 2,72 | 2,73 | -0,91% | 41.435,00 |
| 13.08.2026 | 2,75 | 2,76 | 2,73 | 2,76 | 0,18% | 61.867,00 |
| 12.08.2026 | 2,74 | 2,75 | 2,73 | 2,75 | 0,55% | 73.286,00 |
| 11.08.2026 | 2,74 | 2,74 | 2,72 | 2,74 | 0,37% | 36.121,00 |
| 10.08.2026 | 2,75 | 2,75 | 2,71 | 2,73 | 0,00% | 61.859,00 |
| 07.08.2026 | 2,73 | 2,74 | 2,72 | 2,73 | 0,18% | 58.547,00 |
| 06.08.2026 | 2,73 | 2,74 | 2,71 | 2,72 | 0,00% | 50.466,00 |
| 05.08.2026 | 2,73 | 2,74 | 2,72 | 2,72 | -0,18% | 32.360,00 |
| 04.08.2026 | 2,73 | 2,73 | 2,72 | 2,73 | 0,00% | 20.083,00 |
| 03.08.2026 | 2,74 | 2,75 | 2,73 | 2,73 | 0,00% | 34.820,00 |
| 31.07.2026 | 2,74 | 2,74 | 2,72 | 2,73 | 0,37% | 52.624,00 |
| 30.07.2026 | 2,74 | 2,74 | 2,72 | 2,72 | -0,55% | 15.706,00 |
| 29.07.2026 | 2,72 | 2,76 | 2,72 | 2,73 | -0,55% | 54.389,00 |
| 28.07.2026 | 2,76 | 2,76 | 2,73 | 2,75 | 0,55% | 75.910,00 |
| 27.07.2026 | 2,74 | 2,78 | 2,72 | 2,73 | 0,18% | 176.585,00 |
| 24.07.2026 | 2,73 | 2,74 | 2,71 | 2,73 | 0,00% | 39.527,00 |
| 23.07.2026 | 2,73 | 2,74 | 2,71 | 2,73 | -0,18% | 63.481,00 |
| 22.07.2026 | 2,74 | 2,77 | 2,72 | 2,73 | 0,37% | 288.652,00 |
| 21.07.2026 | 2,70 | 2,75 | 2,69 | 2,72 | 0,93% | 61.469,00 |
| 20.07.2026 | 2,74 | 2,74 | 2,68 | 2,70 | -1,10% | 66.858,00 |
| 17.07.2026 | 2,70 | 2,74 | 2,69 | 2,73 | 1,30% | 85.400,00 |
| 16.07.2026 | 2,68 | 2,70 | 2,68 | 2,69 | 0,37% | 18.671,00 |
| 15.07.2026 | 2,72 | 2,72 | 2,68 | 2,68 | 0,37% | 34.279,00 |
| 14.07.2026 | 2,70 | 2,70 | 2,67 | 2,67 | -0,93% | 39.022,00 |
| 13.07.2026 | 2,66 | 2,72 | 2,66 | 2,70 | 0,94% | 56.653,00 |
| 10.07.2026 | 2,68 | 2,71 | 2,67 | 2,67 | -0,37% | 61.442,00 |
| 09.07.2026 | 2,70 | 2,71 | 2,67 | 2,68 | 0,37% | 57.693,00 |
| 08.07.2026 | 2,73 | 2,73 | 2,67 | 2,67 | -0,74% | 57.105,00 |
| 07.07.2026 | 2,71 | 2,74 | 2,69 | 2,69 | -0,55% | 159.108,00 |
| 06.07.2026 | 2,76 | 2,76 | 2,70 | 2,71 | -0,73% | 68.437,00 |
| 03.07.2026 | 2,75 | 2,75 | 2,72 | 2,73 | 0,37% | 147.819,00 |
| 02.07.2026 | 2,64 | 2,74 | 2,64 | 2,72 | 4,02% | 257.518,00 |
| 01.07.2026 | 2,65 | 2,65 | 2,61 | 2,61 | -1,32% | 56.825,00 |
| 30.06.2026 | 2,68 | 2,68 | 2,64 | 2,65 | 0,00% | 46.308,00 |
| 29.06.2026 | 2,66 | 2,66 | 2,64 | 2,65 | 0,38% | 25.599,00 |
| 26.06.2026 | 2,66 | 2,68 | 2,63 | 2,64 | -1,31% | 59.114,00 |