2,185€
1,16%
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 | 2,23 | 2,16 | 2,19 | 1,16% | 210,00 |
| 11.11.2026 | 2,18 | 2,21 | 2,16 | 2,16 | -0,69% | - |
| 10.11.2026 | 2,15 | 2,18 | 2,13 | 2,18 | 1,73% | - |
| 09.11.2026 | 2,14 | 2,16 | 2,12 | 2,14 | 0,00% | - |
| 06.11.2026 | 2,09 | 2,15 | 2,07 | 2,14 | 2,30% | - |
| 05.11.2026 | 2,17 | 2,19 | 2,08 | 2,09 | -3,82% | - |
| 04.11.2026 | 2,18 | 2,23 | 2,16 | 2,17 | -0,46% | - |
| 03.11.2026 | 2,19 | 2,19 | 2,08 | 2,18 | -0,86% | 11.880,00 |
| 02.11.2026 | 2,25 | 2,25 | 2,17 | 2,20 | -1,78% | - |
| 30.10.2026 | 2,27 | 2,31 | 2,23 | 2,24 | -1,45% | - |
| 29.10.2026 | 2,27 | 2,28 | 2,27 | 2,28 | 0,09% | - |
| 28.10.2026 | 2,30 | 2,31 | 2,26 | 2,27 | -1,09% | 58,00 |
| 27.10.2026 | 2,29 | 2,31 | 2,27 | 2,30 | 0,22% | - |
| 26.10.2026 | 2,32 | 2,32 | 2,26 | 2,29 | -1,38% | - |
| 23.10.2026 | 2,37 | 2,39 | 2,31 | 2,33 | -1,77% | 1.420,00 |
| 22.10.2026 | 2,37 | 2,39 | 2,36 | 2,37 | -0,75% | - |
| 21.10.2026 | 2,38 | 2,40 | 2,36 | 2,39 | 0,29% | - |
| 20.10.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 1,28% | - |
| 19.10.2026 | 2,39 | 2,40 | 2,34 | 2,35 | -1,26% | 396,00 |
| 16.10.2026 | 2,41 | 2,41 | 2,37 | 2,38 | -1,04% | - |
| 15.10.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,33% | - |
| 14.10.2026 | 2,39 | 2,43 | 2,39 | 2,40 | 0,29% | - |
| 13.10.2026 | 2,40 | 2,41 | 2,37 | 2,39 | -0,29% | - |
| 12.10.2026 | 2,40 | 2,42 | 2,38 | 2,40 | 0,08% | - |
| 09.10.2026 | 2,40 | 2,40 | 2,38 | 2,39 | 0,21% | 6.013,00 |
| 08.10.2026 | 2,39 | 2,42 | 2,37 | 2,39 | -0,21% | - |
| 07.10.2026 | 2,43 | 2,43 | 2,38 | 2,39 | -1,32% | - |
| 06.10.2026 | 2,40 | 2,43 | 2,40 | 2,43 | 1,04% | - |
| 05.10.2026 | 2,37 | 2,41 | 2,36 | 2,40 | 0,63% | - |
| 02.10.2026 | 2,40 | 2,41 | 2,37 | 2,39 | -0,54% | - |
| 01.10.2026 | 2,41 | 2,43 | 2,35 | 2,40 | 0,13% | - |
| 30.09.2026 | 2,41 | 2,44 | 2,40 | 2,40 | -0,13% | 156.000,00 |
| 29.09.2026 | 2,42 | 2,43 | 2,36 | 2,40 | -0,70% | - |
| 28.09.2026 | 2,44 | 2,44 | 2,41 | 2,42 | -1,35% | - |
| 25.09.2026 | 2,45 | 2,46 | 2,42 | 2,45 | 0,41% | - |
| 24.09.2026 | 2,47 | 2,48 | 2,43 | 2,44 | -1,42% | - |
| 23.09.2026 | 2,50 | 2,51 | 2,46 | 2,47 | -1,08% | - |
| 22.09.2026 | 2,50 | 2,51 | 2,49 | 2,50 | 0,32% | 120,00 |
| 21.09.2026 | 2,50 | 2,51 | 2,49 | 2,49 | -0,12% | - |
| 18.09.2026 | 2,52 | 2,53 | 2,49 | 2,50 | -0,99% | - |
| 17.09.2026 | 2,52 | 2,57 | 2,52 | 2,52 | 0,00% | - |
| 16.09.2026 | 2,53 | 2,54 | 2,51 | 2,52 | -0,20% | - |
| 15.09.2026 | 2,52 | 2,54 | 2,51 | 2,53 | 0,08% | 520,00 |
| 14.09.2026 | 2,52 | 2,55 | 2,52 | 2,52 | -0,36% | 16,00 |
| 11.09.2026 | 2,56 | 2,58 | 2,51 | 2,53 | -0,90% | - |
| 10.09.2026 | 2,61 | 2,63 | 2,54 | 2,56 | -2,22% | - |
| 09.09.2026 | 2,62 | 2,64 | 2,61 | 2,61 | -0,15% | - |
| 08.09.2026 | 2,66 | 2,68 | 2,62 | 2,62 | -1,69% | - |
| 07.09.2026 | 2,68 | 2,68 | 2,66 | 2,66 | -0,60% | 26,00 |
| 04.09.2026 | 2,66 | 2,69 | 2,66 | 2,68 | 0,79% | - |
| 03.09.2026 | 2,69 | 2,71 | 2,64 | 2,66 | -1,15% | - |
| 02.09.2026 | 2,69 | 2,71 | 2,69 | 2,69 | -0,19% | - |
| 01.09.2026 | 2,68 | 2,71 | 2,67 | 2,69 | 0,75% | - |
| 31.08.2026 | 2,70 | 2,71 | 2,67 | 2,67 | -1,00% | - |
| 28.08.2026 | 2,71 | 2,72 | 2,69 | 2,70 | -0,07% | - |
| 27.08.2026 | 2,71 | 2,72 | 2,70 | 2,70 | -0,22% | - |
| 26.08.2026 | 2,71 | 2,72 | 2,70 | 2,71 | 0,22% | - |
| 25.08.2026 | 2,69 | 2,73 | 2,69 | 2,70 | 0,52% | - |
| 24.08.2026 | 2,71 | 2,71 | 2,69 | 2,69 | -0,74% | 120,00 |
| 21.08.2026 | 2,70 | 2,72 | 2,68 | 2,71 | 0,37% | - |
| 20.08.2026 | 2,68 | 2,70 | 2,68 | 2,70 | -0,07% | - |
| 19.08.2026 | 2,71 | 2,73 | 2,70 | 2,70 | -2,63% | - |
| 05.05.2026 | 2,80 | 2,80 | 2,76 | 2,77 | -0,50% | - |
| 04.05.2026 | 2,77 | 2,81 | 2,77 | 2,79 | 0,61% | - |
| 30.04.2026 | 2,77 | 2,78 | 2,76 | 2,77 | 0,25% | - |
| 29.04.2026 | 2,78 | 2,79 | 2,76 | 2,76 | -0,18% | - |
| 28.04.2026 | 2,79 | 2,80 | 2,77 | 2,77 | -0,79% | - |
| 27.04.2026 | 2,78 | 2,82 | 2,77 | 2,79 | 0,29% | - |
| 24.04.2026 | 2,80 | 2,80 | 2,77 | 2,78 | -0,57% | - |
| 23.04.2026 | 2,80 | 2,82 | 2,76 | 2,80 | -0,36% | 662,00 |
| 22.04.2026 | 2,85 | 2,85 | 2,80 | 2,81 | -0,67% | - |
| 21.04.2026 | 2,87 | 2,88 | 2,80 | 2,83 | -1,26% | - |
| 20.04.2026 | 2,75 | 2,88 | 2,75 | 2,86 | 2,99% | - |
| 17.04.2026 | 2,81 | 2,82 | 2,78 | 2,78 | -0,89% | - |
| 16.04.2026 | 2,84 | 2,84 | 2,81 | 2,81 | -0,88% | - |
| 15.04.2026 | 2,80 | 2,85 | 2,80 | 2,83 | 0,71% | - |
| 14.04.2026 | 2,80 | 2,83 | 2,80 | 2,81 | 0,54% | - |
| 13.04.2026 | 2,79 | 2,82 | 2,79 | 2,80 | -1,52% | - |
| 10.04.2026 | 2,80 | 2,84 | 2,80 | 2,84 | 1,43% | - |
| 09.04.2026 | 2,84 | 2,84 | 2,79 | 2,80 | -1,41% | - |
| 08.04.2026 | 2,92 | 2,93 | 2,83 | 2,84 | 0,82% | - |
| 07.04.2026 | 2,79 | 2,86 | 2,77 | 2,82 | 0,79% | 14,00 |
| 02.04.2026 | 2,74 | 2,80 | 2,74 | 2,79 | 0,11% | - |
| 01.04.2026 | 2,79 | 2,81 | 2,73 | 2,79 | 0,43% | - |
| 31.03.2026 | 2,73 | 2,79 | 2,72 | 2,78 | 1,83% | - |
| 30.03.2026 | 2,72 | 2,74 | 2,66 | 2,73 | 0,48% | - |
| 27.03.2026 | 2,74 | 2,75 | 2,70 | 2,72 | -0,98% | - |
| 26.03.2026 | 2,75 | 2,79 | 2,73 | 2,74 | -0,47% | - |
| 25.03.2026 | 2,73 | 2,77 | 2,72 | 2,76 | 1,18% | - |
| 24.03.2026 | 2,78 | 2,80 | 2,68 | 2,72 | -2,51% | - |
| 23.03.2026 | 2,71 | 2,81 | 2,70 | 2,79 | 1,67% | 36,00 |
| 20.03.2026 | 2,81 | 2,83 | 2,73 | 2,75 | -2,24% | - |
| 19.03.2026 | 2,79 | 2,83 | 2,77 | 2,81 | 0,43% | - |
| 18.03.2026 | 2,85 | 2,86 | 2,79 | 2,80 | -1,03% | - |
| 17.03.2026 | 2,75 | 2,83 | 2,74 | 2,83 | 2,24% | - |
| 16.03.2026 | 2,78 | 2,81 | 2,71 | 2,77 | 0,07% | - |
| 13.03.2026 | 2,78 | 2,81 | 2,76 | 2,76 | -0,54% | 98,00 |
| 12.03.2026 | 2,80 | 2,82 | 2,78 | 2,78 | -1,07% | - |
| 11.03.2026 | 2,81 | 2,84 | 2,79 | 2,81 | 0,00% | - |
| 10.03.2026 | 2,81 | 2,85 | 2,78 | 2,81 | -0,35% | - |