126,350€
0,64%
Echtzeit-Aktienkurs TRIGANO SA INH. EO 4,2567
Bid:
Ask:
Aktienkurse zur TRIGANO SA INH. EO 4,2567 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 125,40 | 126,65 | 124,95 | 126,25 | 0,56% | 40,00 |
| 21.10.2026 | 126,55 | 126,70 | 125,20 | 125,55 | -0,79% | 49,00 |
| 20.10.2026 | 127,20 | 128,70 | 125,20 | 126,55 | -0,94% | 14,00 |
| 19.10.2026 | 128,50 | 128,90 | 127,20 | 127,75 | -0,39% | 14,00 |
| 16.10.2026 | 127,35 | 130,80 | 126,85 | 128,25 | 1,10% | 1,00 |
| 15.10.2026 | 124,00 | 128,10 | 123,90 | 126,85 | 1,76% | 12,00 |
| 14.10.2026 | 126,55 | 127,80 | 124,45 | 124,65 | -1,27% | 5,00 |
| 13.10.2026 | 125,15 | 127,40 | 125,00 | 126,25 | 0,96% | 20,00 |
| 12.10.2026 | 125,90 | 126,55 | 124,75 | 125,05 | -0,32% | 21,00 |
| 09.10.2026 | 127,90 | 128,65 | 125,25 | 125,45 | -1,34% | - |
| 08.10.2026 | 126,60 | 127,75 | 124,40 | 127,15 | 0,12% | 20,00 |
| 07.10.2026 | 127,10 | 129,75 | 126,20 | 127,00 | -0,66% | 102,00 |
| 06.10.2026 | 127,60 | 129,55 | 126,85 | 127,85 | 0,12% | 1,00 |
| 05.10.2026 | 125,05 | 128,20 | 124,95 | 127,70 | 1,67% | 36,00 |
| 02.10.2026 | 126,05 | 126,35 | 123,65 | 125,60 | -0,04% | 16,00 |
| 01.10.2026 | 128,95 | 129,55 | 125,25 | 125,65 | -2,29% | - |
| 30.09.2026 | 130,00 | 131,55 | 128,60 | 128,60 | -0,73% | 1,00 |
| 29.09.2026 | 128,30 | 131,25 | 127,50 | 129,55 | -1,22% | 38,00 |
| 28.09.2026 | 131,40 | 133,65 | 130,80 | 131,15 | -0,08% | 290,00 |
| 25.09.2026 | 131,90 | 132,30 | 128,75 | 131,25 | -0,61% | 4,00 |
| 24.09.2026 | 134,75 | 135,35 | 131,05 | 132,05 | -3,08% | 233,00 |
| 23.09.2026 | 133,40 | 136,65 | 131,30 | 136,25 | 2,48% | 148,00 |
| 22.09.2026 | 136,60 | 136,80 | 131,40 | 132,95 | -2,85% | 42,00 |
| 21.09.2026 | 138,65 | 141,10 | 134,85 | 136,85 | -0,51% | 136,00 |
| 18.09.2026 | 143,60 | 143,70 | 136,55 | 137,55 | -4,18% | 29,00 |
| 17.09.2026 | 143,80 | 145,80 | 142,70 | 143,55 | 0,21% | 118,00 |
| 16.09.2026 | 148,70 | 148,70 | 143,25 | 143,25 | -3,27% | 2,00 |
| 15.09.2026 | 149,60 | 149,60 | 147,60 | 148,10 | -1,07% | - |
| 14.09.2026 | 145,50 | 149,75 | 145,20 | 149,70 | 2,43% | 1,00 |
| 11.09.2026 | 150,40 | 150,90 | 145,85 | 146,15 | -2,40% | - |
| 10.09.2026 | 151,15 | 151,40 | 149,65 | 149,75 | -0,76% | - |
| 09.09.2026 | 151,70 | 153,75 | 150,35 | 150,90 | -0,69% | 7,00 |
| 08.09.2026 | 151,00 | 153,65 | 150,25 | 151,95 | 0,33% | 3,00 |
| 07.09.2026 | 152,00 | 152,50 | 151,30 | 151,45 | -0,46% | 1,00 |
| 04.09.2026 | 153,90 | 155,00 | 151,75 | 152,15 | -1,04% | - |
| 03.09.2026 | 151,30 | 154,20 | 150,05 | 153,75 | 1,85% | 1,00 |
| 02.09.2026 | 154,65 | 154,85 | 150,90 | 150,95 | -2,36% | 1,00 |
| 01.09.2026 | 155,30 | 156,80 | 154,35 | 154,60 | 0,03% | 5,00 |
| 31.08.2026 | 153,75 | 156,20 | 153,60 | 154,55 | 0,45% | 10,00 |
| 28.08.2026 | 152,30 | 154,50 | 152,30 | 153,85 | 1,18% | 10,00 |
| 27.08.2026 | 153,00 | 153,10 | 150,85 | 152,05 | -0,20% | 142,00 |
| 26.08.2026 | 152,30 | 153,80 | 151,45 | 152,35 | 0,26% | 40,00 |
| 25.08.2026 | 153,90 | 154,95 | 150,55 | 151,95 | -0,98% | 23,00 |
| 24.08.2026 | 152,60 | 154,65 | 151,75 | 153,45 | 0,46% | 1,00 |
| 21.08.2026 | 153,50 | 153,65 | 152,25 | 152,75 | -0,20% | 15,00 |
| 20.08.2026 | 153,75 | 155,60 | 152,10 | 153,05 | -0,39% | 1,00 |
| 19.08.2026 | 152,35 | 154,15 | 150,80 | 153,65 | 1,32% | 20,00 |
| 18.08.2026 | 154,95 | 155,05 | 151,45 | 151,65 | -2,38% | 71,00 |
| 17.08.2026 | 159,30 | 159,40 | 155,35 | 155,35 | -2,33% | 7,00 |
| 14.08.2026 | 157,15 | 159,05 | 156,35 | 159,05 | 1,08% | 44,00 |
| 13.08.2026 | 155,85 | 157,35 | 155,20 | 157,35 | 1,09% | 33,00 |
| 12.08.2026 | 155,30 | 155,65 | 153,65 | 155,65 | 0,52% | 4,00 |
| 11.08.2026 | 154,00 | 155,70 | 152,90 | 154,85 | 0,52% | - |
| 10.08.2026 | 152,90 | 154,55 | 152,15 | 154,05 | 1,99% | 6,00 |
| 07.08.2026 | 151,10 | 151,65 | 150,10 | 151,05 | -0,10% | - |
| 06.08.2026 | 153,20 | 153,60 | 151,05 | 151,20 | -1,27% | - |
| 05.08.2026 | 152,90 | 153,45 | 151,80 | 153,15 | 0,53% | 81,00 |
| 04.08.2026 | 154,30 | 154,50 | 149,90 | 152,35 | -0,85% | 1,00 |
| 03.08.2026 | 152,10 | 155,10 | 151,90 | 153,65 | 1,59% | 7,00 |
| 31.07.2026 | 155,20 | 155,20 | 150,45 | 151,25 | -2,01% | - |
| 30.07.2026 | 151,60 | 156,50 | 151,00 | 154,35 | 1,38% | - |
| 29.07.2026 | 151,10 | 153,05 | 150,30 | 152,25 | 0,33% | 11,00 |
| 28.07.2026 | 149,20 | 151,95 | 148,55 | 151,75 | 1,61% | 3,00 |
| 27.07.2026 | 148,60 | 150,95 | 148,40 | 149,35 | 1,32% | 2,00 |
| 24.07.2026 | 144,90 | 147,95 | 144,60 | 147,40 | 1,55% | 2,00 |
| 23.07.2026 | 150,40 | 151,00 | 144,95 | 145,15 | -3,33% | - |
| 22.07.2026 | 149,00 | 150,25 | 147,70 | 150,15 | 1,45% | - |
| 21.07.2026 | 147,95 | 148,90 | 146,60 | 148,00 | 0,30% | 28,00 |
| 20.07.2026 | 149,40 | 150,45 | 147,55 | 147,55 | -1,27% | 6,00 |
| 17.07.2026 | 148,00 | 150,30 | 147,90 | 149,45 | -0,23% | 2,00 |
| 16.07.2026 | 150,95 | 151,30 | 149,00 | 149,80 | -0,40% | - |
| 15.07.2026 | 148,10 | 150,80 | 146,45 | 150,40 | 2,59% | 4,00 |
| 14.07.2026 | 146,45 | 146,60 | 145,90 | 146,60 | -0,48% | - |
| 13.07.2026 | 145,65 | 147,95 | 144,50 | 147,30 | 1,17% | 7,00 |
| 10.07.2026 | 144,10 | 146,30 | 144,10 | 145,60 | 0,73% | - |
| 09.07.2026 | 143,70 | 145,35 | 142,95 | 144,55 | 0,98% | 22,00 |
| 08.07.2026 | 144,85 | 145,50 | 141,15 | 143,15 | -1,78% | - |
| 07.07.2026 | 144,50 | 146,05 | 144,40 | 145,75 | 0,93% | 105,00 |
| 06.07.2026 | 143,30 | 144,80 | 143,10 | 144,40 | 0,70% | 2,00 |
| 03.07.2026 | 141,90 | 143,95 | 141,60 | 143,40 | 1,56% | 4,00 |
| 02.07.2026 | 139,55 | 141,35 | 138,00 | 141,20 | 2,95% | 37,00 |
| 01.07.2026 | 139,80 | 140,85 | 136,30 | 137,15 | -2,49% | - |
| 30.06.2026 | 141,90 | 142,65 | 140,00 | 140,65 | -1,09% | 21,00 |
| 29.06.2026 | 141,40 | 142,35 | 140,15 | 142,20 | 1,79% | 1,00 |
| 26.06.2026 | 137,80 | 142,50 | 137,80 | 139,70 | 0,14% | 7,00 |
| 25.06.2026 | 134,00 | 140,85 | 133,50 | 139,50 | 5,48% | 35,00 |
| 24.06.2026 | 133,70 | 134,30 | 131,70 | 132,25 | -0,97% | - |
| 23.06.2026 | 132,90 | 135,30 | 131,95 | 133,55 | 0,11% | 40,00 |
| 22.06.2026 | 134,90 | 135,20 | 131,50 | 133,40 | -0,85% | - |
| 19.06.2026 | 135,90 | 136,20 | 133,45 | 134,55 | -0,96% | 67,00 |
| 18.06.2026 | 139,30 | 140,00 | 135,80 | 135,85 | -2,86% | 14,00 |
| 17.06.2026 | 142,05 | 142,65 | 139,30 | 139,85 | -2,54% | 141,00 |
| 16.06.2026 | 149,55 | 150,05 | 142,55 | 143,50 | -4,21% | 75,00 |
| 15.06.2026 | 150,00 | 154,65 | 149,80 | 149,80 | 1,35% | 81,00 |
| 12.06.2026 | 145,90 | 151,35 | 145,60 | 147,80 | 2,82% | 187,00 |
| 11.06.2026 | 144,70 | 145,25 | 143,05 | 143,75 | -0,55% | 70,00 |
| 10.06.2026 | 146,60 | 150,00 | 144,35 | 144,55 | -1,09% | 345,00 |
| 09.06.2026 | 153,25 | 153,50 | 142,00 | 146,15 | -5,40% | 2,00 |
| 08.06.2026 | 151,10 | 155,45 | 150,70 | 154,50 | -1,47% | 1,00 |
| 05.06.2026 | 155,30 | 156,80 | 155,20 | 156,80 | -0,13% | 1,00 |