96,825€
-1,78%
Echtzeit-Aktienkurs Trigano S.A.
Bid:
Ask:
Aktienkurse zur Trigano S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 98,73 | 99,25 | 94,28 | 96,83 | -1,78% | 222,00 |
| 10.04.2025 | 103,25 | 104,40 | 95,73 | 98,58 | -5,22% | 194,00 |
| 09.04.2025 | 96,55 | 104,90 | 95,05 | 104,00 | 6,97% | 111,00 |
| 08.04.2025 | 100,65 | 101,90 | 95,83 | 97,23 | -1,47% | 267,00 |
| 07.04.2025 | 96,35 | 104,85 | 94,25 | 98,68 | -0,45% | 265,00 |
| 04.04.2025 | 102,80 | 103,00 | 97,68 | 99,13 | -3,62% | 270,00 |
| 03.04.2025 | 103,30 | 105,85 | 102,75 | 102,85 | -2,93% | 10,00 |
| 02.04.2025 | 105,10 | 106,25 | 103,90 | 105,95 | 0,57% | 186,00 |
| 01.04.2025 | 103,80 | 106,20 | 103,70 | 105,35 | 1,35% | 292,00 |
| 31.03.2025 | 103,10 | 104,05 | 101,35 | 103,95 | 0,00% | 62,00 |
| 28.03.2025 | 104,60 | 106,75 | 103,70 | 103,95 | -1,05% | 541,00 |
| 27.03.2025 | 114,25 | 115,00 | 101,20 | 105,05 | -8,65% | 318,00 |
| 26.03.2025 | 123,70 | 124,10 | 114,50 | 115,00 | -7,15% | 156,00 |
| 25.03.2025 | 120,20 | 124,25 | 120,10 | 123,85 | 2,91% | 9,00 |
| 24.03.2025 | 124,30 | 125,15 | 118,60 | 120,35 | -2,43% | 172,00 |
| 21.03.2025 | 125,60 | 125,70 | 122,30 | 123,35 | -1,91% | 20,00 |
| 20.03.2025 | 127,70 | 128,55 | 124,60 | 125,75 | -1,72% | - |
| 19.03.2025 | 127,25 | 128,25 | 126,00 | 127,95 | 0,47% | - |
| 18.03.2025 | 126,60 | 129,60 | 126,30 | 127,35 | 0,71% | 63,00 |
| 17.03.2025 | 125,50 | 126,90 | 124,80 | 126,45 | 0,32% | 81,00 |
| 14.03.2025 | 124,20 | 126,85 | 122,65 | 126,05 | 2,11% | 148,00 |
| 13.03.2025 | 124,80 | 126,70 | 123,05 | 123,45 | -1,20% | - |
| 12.03.2025 | 125,50 | 127,45 | 124,55 | 124,95 | -0,24% | 110,00 |
| 11.03.2025 | 130,90 | 131,20 | 123,75 | 125,25 | -3,84% | 54,00 |
| 10.03.2025 | 131,70 | 132,75 | 128,75 | 130,25 | -1,44% | - |
| 07.03.2025 | 130,10 | 132,25 | 128,40 | 132,15 | 1,38% | 4,00 |
| 06.03.2025 | 130,00 | 131,50 | 129,00 | 130,35 | 0,70% | 50,00 |
| 05.03.2025 | 129,60 | 132,65 | 128,35 | 129,45 | 0,54% | 56,00 |
| 04.03.2025 | 131,95 | 132,00 | 127,15 | 128,75 | -2,43% | 52,00 |
| 03.03.2025 | 134,30 | 134,50 | 131,15 | 131,95 | -1,35% | 87,00 |
| 28.02.2025 | 131,00 | 134,05 | 130,80 | 133,75 | 1,44% | 22,00 |
| 27.02.2025 | 134,60 | 134,60 | 131,75 | 131,85 | -1,71% | 8,00 |
| 26.02.2025 | 133,60 | 137,55 | 133,30 | 134,15 | 0,90% | 14,00 |
| 25.02.2025 | 132,80 | 134,90 | 132,40 | 132,95 | 0,23% | 81,00 |
| 24.02.2025 | 132,80 | 134,30 | 132,40 | 132,65 | 0,99% | 52,00 |
| 21.02.2025 | 130,80 | 133,10 | 130,70 | 131,35 | 0,54% | 37,00 |
| 20.02.2025 | 132,70 | 135,20 | 130,40 | 130,65 | -1,43% | 44,00 |
| 19.02.2025 | 137,90 | 138,40 | 132,25 | 132,55 | -3,91% | 56,00 |
| 18.02.2025 | 137,45 | 138,90 | 136,30 | 137,95 | 0,25% | 37,00 |
| 17.02.2025 | 136,10 | 137,60 | 135,65 | 137,60 | 1,21% | 77,00 |
| 14.02.2025 | 135,30 | 136,90 | 134,85 | 135,95 | 0,67% | 2,00 |
| 13.02.2025 | 135,50 | 136,95 | 134,65 | 135,05 | -0,22% | 50,00 |
| 12.02.2025 | 135,35 | 136,10 | 133,95 | 135,35 | 0,00% | 90,00 |
| 11.02.2025 | 135,70 | 136,10 | 133,45 | 135,35 | -0,37% | 120,00 |
| 10.02.2025 | 133,90 | 136,05 | 131,75 | 135,85 | 1,87% | 45,00 |
| 07.02.2025 | 133,10 | 133,85 | 132,90 | 133,35 | 0,38% | 33,00 |
| 06.02.2025 | 130,50 | 133,70 | 130,30 | 132,85 | 1,92% | 23,00 |
| 05.02.2025 | 131,10 | 131,95 | 129,60 | 130,35 | -0,91% | 20,00 |
| 04.02.2025 | 130,90 | 132,40 | 129,80 | 131,55 | 0,77% | 103,00 |
| 03.02.2025 | 129,90 | 131,30 | 127,30 | 130,55 | -0,50% | 157,00 |
| 31.01.2025 | 132,25 | 133,85 | 131,00 | 131,20 | -0,79% | 195,00 |
| 30.01.2025 | 129,20 | 132,90 | 129,20 | 132,25 | 2,64% | 30,00 |
| 29.01.2025 | 129,20 | 130,45 | 128,45 | 128,85 | 0,55% | 232,00 |
| 28.01.2025 | 128,70 | 130,90 | 127,25 | 128,15 | -0,77% | 9,00 |
| 27.01.2025 | 128,40 | 129,95 | 127,10 | 129,15 | -0,46% | 24,00 |
| 24.01.2025 | 127,10 | 130,55 | 126,90 | 129,75 | 2,21% | 24,00 |
| 23.01.2025 | 125,30 | 126,95 | 125,20 | 126,95 | 1,44% | 89,00 |
| 22.01.2025 | 122,90 | 126,25 | 122,80 | 125,15 | 1,79% | 60,00 |
| 21.01.2025 | 121,25 | 123,35 | 120,40 | 122,95 | 1,07% | 89,00 |
| 20.01.2025 | 119,40 | 122,40 | 119,25 | 121,65 | 2,01% | 199,00 |
| 17.01.2025 | 119,80 | 121,60 | 119,05 | 119,25 | -0,25% | 271,00 |
| 16.01.2025 | 122,40 | 123,25 | 118,35 | 119,55 | -1,93% | 14,00 |
| 15.01.2025 | 119,40 | 122,50 | 119,35 | 121,90 | 1,97% | 7,00 |
| 14.01.2025 | 118,50 | 120,10 | 117,95 | 119,55 | 1,10% | 18,00 |
| 13.01.2025 | 120,75 | 121,20 | 117,10 | 118,25 | -2,39% | 44,00 |
| 10.01.2025 | 120,10 | 123,15 | 119,45 | 121,15 | 0,66% | 109,00 |
| 09.01.2025 | 121,20 | 121,60 | 120,00 | 120,35 | -0,91% | 17,00 |
| 08.01.2025 | 124,15 | 126,90 | 114,75 | 121,45 | -2,17% | 534,00 |
| 07.01.2025 | 125,30 | 131,60 | 123,50 | 124,15 | -1,04% | 115,00 |
| 06.01.2025 | 123,60 | 128,50 | 123,40 | 125,45 | 1,87% | 110,00 |
| 03.01.2025 | 124,20 | 124,50 | 122,55 | 123,15 | -0,65% | 19,00 |
| 02.01.2025 | 122,50 | 124,75 | 121,90 | 123,95 | 2,31% | 267,00 |
| 30.12.2024 | 121,10 | 121,80 | 120,65 | 121,15 | -0,25% | 20,00 |
| 27.12.2024 | 119,85 | 122,90 | 119,65 | 121,45 | 0,41% | 46,00 |
| 23.12.2024 | 120,10 | 120,95 | 119,00 | 120,95 | 0,83% | 22,00 |
| 20.12.2024 | 120,50 | 120,70 | 118,10 | 119,95 | -0,91% | 49,00 |
| 19.12.2024 | 120,70 | 121,95 | 119,75 | 121,05 | 0,17% | 47,00 |
| 18.12.2024 | 121,95 | 124,30 | 120,65 | 120,85 | -0,86% | 57,00 |
| 17.12.2024 | 121,10 | 122,70 | 120,65 | 121,90 | 0,54% | 59,00 |
| 16.12.2024 | 124,10 | 124,10 | 119,25 | 121,25 | -2,49% | 25,00 |
| 13.12.2024 | 124,90 | 126,40 | 124,05 | 124,35 | -0,56% | 66,00 |
| 12.12.2024 | 125,00 | 126,40 | 124,70 | 125,05 | 0,00% | 25,00 |
| 11.12.2024 | 125,90 | 126,20 | 124,25 | 125,05 | -0,71% | 28,00 |
| 10.12.2024 | 124,40 | 126,50 | 124,40 | 125,95 | 1,04% | - |
| 09.12.2024 | 122,60 | 126,50 | 121,40 | 124,65 | 1,63% | 177,00 |
| 06.12.2024 | 121,00 | 123,20 | 121,00 | 122,65 | 1,24% | 41,00 |
| 05.12.2024 | 118,20 | 121,65 | 118,10 | 121,15 | 2,45% | 93,00 |
| 04.12.2024 | 115,85 | 119,20 | 115,65 | 118,25 | 2,07% | 20,00 |
| 03.12.2024 | 114,80 | 116,80 | 114,75 | 115,85 | 0,87% | 22,00 |
| 02.12.2024 | 118,20 | 118,30 | 114,15 | 114,85 | -3,45% | 239,00 |
| 29.11.2024 | 120,50 | 121,25 | 117,80 | 118,95 | -1,57% | 10,00 |
| 28.11.2024 | 122,60 | 122,80 | 119,15 | 120,85 | -1,06% | 33,00 |
| 27.11.2024 | 122,70 | 123,10 | 120,05 | 122,15 | -0,49% | 1.151,00 |
| 26.11.2024 | 119,60 | 128,20 | 119,40 | 122,75 | 2,25% | 433,00 |
| 25.11.2024 | 118,15 | 123,35 | 115,45 | 120,05 | 1,95% | 107,00 |
| 22.11.2024 | 116,60 | 118,25 | 115,85 | 117,75 | 0,86% | - |
| 21.11.2024 | 116,45 | 116,75 | 114,05 | 116,75 | 0,34% | - |
| 20.11.2024 | 120,55 | 120,85 | 115,05 | 116,35 | -2,96% | 13,00 |
| 19.11.2024 | 120,30 | 120,90 | 118,10 | 119,90 | 0,04% | - |
| 18.11.2024 | 121,20 | 122,55 | 119,75 | 119,85 | -0,91% | - |