2,803€
0,27%
Echtzeit-Aktienkurs Talgo S.A.
Bid:
Ask:
Aktienkurse zur Talgo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,78 | 2,79 | 2,78 | 2,79 | -0,18% | - |
| 11.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,36% | - |
| 10.12.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,88% | - |
| 09.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,18% | 200,00 |
| 08.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,18% | - |
| 05.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,89% | - |
| 04.12.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 03.12.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,90% | - |
| 02.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,36% | - |
| 01.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,93% | - |
| 28.11.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 2,34% | - |
| 27.11.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -13,13% | - |
| 26.11.2025 | 2,86 | 3,20 | 2,86 | 3,20 | 15,52% | 50,00 |
| 25.11.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 1,84% | - |
| 24.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 21.11.2025 | 2,72 | 2,74 | 2,72 | 2,74 | -2,14% | 19,00 |
| 20.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,38% | - |
| 19.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,26% | - |
| 18.11.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -4,81% | - |
| 17.11.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -0,17% | - |
| 14.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 13.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | - |
| 12.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,51% | - |
| 11.11.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,68% | - |
| 10.11.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 4,24% | - |
| 07.11.2025 | 2,67 | 2,83 | 2,67 | 2,83 | 7,81% | 6.000,00 |
| 06.11.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,38% | - |
| 05.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,38% | - |
| 04.11.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,75% | - |
| 03.11.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,72% | - |
| 31.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,95% | - |
| 30.10.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 3,32% | - |
| 29.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,58% | - |
| 28.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 27.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,20% | - |
| 24.10.2025 | 2,58 | 2,58 | 2,56 | 2,56 | 0,20% | 420,00 |
| 23.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 22.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,59% | - |
| 21.10.2025 | 2,62 | 2,62 | 2,55 | 2,55 | -3,95% | 1.048,00 |
| 20.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,51% | - |
| 17.10.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,38% | - |
| 16.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,95% | 271,00 |
| 15.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,57% | - |
| 14.10.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,32% | - |
| 13.10.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 0,00% | 1.000,00 |
| 10.10.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,56% | - |
| 09.10.2025 | 2,67 | 2,67 | 2,66 | 2,66 | 1,72% | 2.000,00 |
| 08.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,36% | - |
| 07.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,96% | - |
| 06.10.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,95% | - |
| 03.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,94% | - |
| 02.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | - |
| 01.10.2025 | 2,69 | 2,69 | 2,61 | 2,63 | -5,41% | 3.430,00 |
| 30.09.2025 | 2,79 | 2,79 | 2,78 | 2,78 | -0,36% | 1.450,00 |
| 29.09.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,18% | - |
| 26.09.2025 | 2,82 | 2,82 | 2,79 | 2,79 | -0,71% | 2.880,00 |
| 25.09.2025 | 2,79 | 2,81 | 2,79 | 2,81 | -0,53% | - |
| 24.09.2025 | 2,84 | 2,84 | 2,83 | 2,83 | -0,70% | - |
| 23.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,87% | - |
| 22.09.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,35% | - |
| 19.09.2025 | 2,88 | 2,88 | 2,86 | 2,86 | 0,18% | - |
| 18.09.2025 | 2,88 | 2,88 | 2,86 | 2,86 | 0,35% | 1.111,00 |
| 17.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,52% | - |
| 16.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,35% | - |
| 15.09.2025 | 2,89 | 2,89 | 2,87 | 2,87 | 0,53% | - |
| 12.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,13% | - |
| 11.09.2025 | 2,87 | 2,89 | 2,86 | 2,89 | 0,96% | - |
| 10.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,21% | - |
| 09.09.2025 | 2,89 | 2,93 | 2,89 | 2,90 | 0,00% | 760,00 |
| 08.09.2025 | 2,93 | 2,94 | 2,89 | 2,90 | 0,00% | - |
| 05.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,69% | - |
| 04.09.2025 | 2,86 | 2,92 | 2,86 | 2,92 | -3,32% | 10,00 |
| 03.09.2025 | 3,00 | 3,02 | 3,00 | 3,02 | 3,97% | 3.700,00 |
| 02.09.2025 | 2,94 | 2,95 | 2,90 | 2,90 | -3,33% | 1.000,00 |
| 01.09.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,01% | - |
| 29.08.2025 | 2,98 | 2,98 | 2,97 | 2,97 | 0,17% | - |
| 28.08.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 1,37% | - |
| 27.08.2025 | 2,83 | 2,93 | 2,83 | 2,93 | 1,92% | - |
| 26.08.2025 | 2,90 | 2,90 | 2,87 | 2,87 | 0,70% | - |
| 25.08.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,18% | - |
| 22.08.2025 | 2,86 | 2,87 | 2,86 | 2,86 | -1,72% | - |
| 21.08.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | - |
| 20.08.2025 | 2,87 | 2,91 | 2,87 | 2,91 | 1,22% | - |
| 19.08.2025 | 2,86 | 2,87 | 2,86 | 2,87 | 0,70% | - |
| 18.08.2025 | 2,86 | 2,86 | 2,85 | 2,85 | -0,35% | - |
| 15.08.2025 | 2,84 | 2,86 | 2,84 | 2,86 | -0,17% | - |
| 14.08.2025 | 2,83 | 2,87 | 2,83 | 2,87 | -0,69% | 2.730,00 |
| 13.08.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,70% | - |
| 12.08.2025 | 2,88 | 2,88 | 2,87 | 2,87 | -0,87% | - |
| 11.08.2025 | 2,92 | 2,92 | 2,89 | 2,89 | -1,03% | 4.317,00 |
| 08.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,85% | - |
| 07.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,02% | - |
| 06.08.2025 | 2,90 | 2,95 | 2,90 | 2,95 | -0,51% | - |
| 05.08.2025 | 2,97 | 2,97 | 2,96 | 2,96 | -1,50% | - |
| 04.08.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 1,35% | - |
| 01.08.2025 | 3,01 | 3,01 | 2,97 | 2,97 | -1,17% | - |
| 31.07.2025 | 3,03 | 3,05 | 3,00 | 3,00 | -1,96% | - |
| 30.07.2025 | 2,91 | 3,06 | 2,91 | 3,06 | 3,20% | - |
| 29.07.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -0,17% | - |
| 28.07.2025 | 2,99 | 2,99 | 2,97 | 2,97 | 0,34% | - |