2,593€
-1,24%
Echtzeit-Aktienkurs Talgo S.A.
Bid:
Ask:
Aktienkurse zur Talgo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,60 | 2,60 | 2,59 | 2,60 | -0,86% | - |
| 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% | - |
| 25.07.2025 | 2,94 | 2,96 | 2,94 | 2,96 | -1,66% | 50,00 |
| 24.07.2025 | 3,06 | 3,06 | 3,01 | 3,01 | -3,22% | - |
| 23.07.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 1,63% | - |
| 22.07.2025 | 2,90 | 3,06 | 2,90 | 3,06 | 5,52% | - |
| 21.07.2025 | 2,71 | 2,90 | 2,71 | 2,90 | 4,32% | - |
| 18.07.2025 | 2,80 | 2,80 | 2,78 | 2,78 | 0,00% | - |
| 17.07.2025 | 2,93 | 2,93 | 2,78 | 2,78 | -8,10% | - |
| 16.07.2025 | 2,94 | 3,03 | 2,94 | 3,03 | 4,13% | - |
| 15.07.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,52% | - |
| 14.07.2025 | 2,86 | 2,89 | 2,86 | 2,89 | -1,37% | - |
| 11.07.2025 | 2,92 | 2,93 | 2,92 | 2,93 | -0,68% | - |
| 10.07.2025 | 2,97 | 2,97 | 2,95 | 2,95 | -1,17% | - |
| 09.07.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,00% | - |
| 08.07.2025 | 2,97 | 2,99 | 2,97 | 2,99 | 2,40% | - |
| 07.07.2025 | 2,97 | 2,97 | 2,92 | 2,92 | -2,35% | 2.000,00 |
| 04.07.2025 | 2,93 | 2,99 | 2,93 | 2,99 | 2,93% | - |
| 03.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,17% | - |
| 02.07.2025 | 2,91 | 2,91 | 2,90 | 2,90 | -1,36% | - |
| 01.07.2025 | 2,96 | 2,96 | 2,94 | 2,94 | -1,34% | - |
| 30.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 27.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,03% | - |
| 26.06.2025 | 2,94 | 2,94 | 2,91 | 2,91 | 0,35% | - |
| 25.06.2025 | 2,95 | 2,95 | 2,90 | 2,90 | -1,19% | - |
| 24.06.2025 | 3,04 | 3,04 | 2,93 | 2,93 | -1,35% | 1.000,00 |
| 23.06.2025 | 3,01 | 3,01 | 2,97 | 2,97 | -1,33% | - |
| 20.06.2025 | 3,04 | 3,04 | 3,01 | 3,01 | 0,00% | - |
| 19.06.2025 | 3,02 | 3,02 | 3,01 | 3,01 | -0,66% | - |
| 18.06.2025 | 3,02 | 3,03 | 3,02 | 3,03 | 0,66% | - |
| 17.06.2025 | 3,03 | 3,03 | 3,01 | 3,01 | -1,63% | - |
| 16.06.2025 | 3,09 | 3,09 | 3,06 | 3,06 | -0,81% | - |
| 13.06.2025 | 3,05 | 3,09 | 3,05 | 3,09 | -0,48% | - |
| 12.06.2025 | 3,16 | 3,16 | 3,10 | 3,10 | -3,13% | - |
| 11.06.2025 | 3,17 | 3,20 | 3,12 | 3,20 | 1,59% | 50,00 |
| 10.06.2025 | 3,19 | 3,19 | 3,15 | 3,15 | -1,72% | - |
| 09.06.2025 | 3,23 | 3,23 | 3,21 | 3,21 | -0,16% | - |
| 06.06.2025 | 3,23 | 3,23 | 3,21 | 3,21 | -0,47% | - |
| 05.06.2025 | 3,25 | 3,25 | 3,23 | 3,23 | -0,46% | - |
| 04.06.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -0,92% | - |
| 03.06.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -1,06% | - |
| 02.06.2025 | 3,28 | 3,31 | 3,26 | 3,31 | 0,30% | 200,00 |
| 30.05.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -1,93% | - |