147,650€
-0,77%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 149,20 | 149,25 | 147,50 | 147,70 | -0,74% | - |
| 03.07.2025 | 148,80 | 148,80 | 148,80 | 148,80 | -0,27% | - |
| 02.07.2025 | 149,20 | 149,20 | 149,20 | 149,20 | 0,54% | - |
| 01.07.2025 | 148,30 | 148,40 | 148,30 | 148,40 | -1,33% | 21,00 |
| 30.06.2025 | 150,40 | 150,40 | 150,40 | 150,40 | 1,55% | - |
| 27.06.2025 | 148,10 | 148,10 | 148,10 | 148,10 | 5,94% | - |
| 26.06.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 0,50% | - |
| 25.06.2025 | 139,10 | 139,10 | 139,10 | 139,10 | 0,22% | - |
| 24.06.2025 | 137,60 | 138,80 | 137,60 | 138,80 | 1,83% | 10,00 |
| 23.06.2025 | 136,30 | 136,30 | 136,30 | 136,30 | -0,73% | - |
| 20.06.2025 | 137,30 | 137,30 | 137,30 | 137,30 | 1,70% | - |
| 19.06.2025 | 135,00 | 135,00 | 135,00 | 135,00 | -0,81% | - |
| 18.06.2025 | 136,10 | 136,10 | 136,10 | 136,10 | 0,07% | - |
| 17.06.2025 | 136,00 | 136,00 | 136,00 | 136,00 | 0,74% | - |
| 16.06.2025 | 135,00 | 135,00 | 135,00 | 135,00 | 0,75% | - |
| 13.06.2025 | 134,00 | 134,00 | 134,00 | 134,00 | -1,98% | - |
| 12.06.2025 | 136,70 | 136,70 | 136,70 | 136,70 | 0,37% | - |
| 11.06.2025 | 136,20 | 136,20 | 136,20 | 136,20 | 1,11% | - |
| 10.06.2025 | 134,70 | 134,70 | 134,70 | 134,70 | -0,30% | - |
| 09.06.2025 | 135,10 | 135,10 | 135,10 | 135,10 | -0,30% | - |
| 06.06.2025 | 135,50 | 135,50 | 135,50 | 135,50 | 1,42% | - |
| 05.06.2025 | 133,60 | 133,60 | 133,60 | 133,60 | 2,22% | - |
| 04.06.2025 | 130,70 | 130,70 | 130,70 | 130,70 | 1,55% | - |
| 03.06.2025 | 128,70 | 128,70 | 128,70 | 128,70 | 0,23% | - |
| 02.06.2025 | 128,40 | 128,40 | 128,40 | 128,40 | -1,46% | - |
| 30.05.2025 | 130,30 | 130,30 | 130,30 | 130,30 | -0,46% | - |
| 29.05.2025 | 130,90 | 130,90 | 130,90 | 130,90 | 1,39% | - |
| 28.05.2025 | 129,10 | 129,10 | 129,10 | 129,10 | -0,46% | - |
| 27.05.2025 | 129,70 | 129,70 | 129,70 | 129,70 | 0,54% | - |
| 26.05.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 1,74% | - |
| 23.05.2025 | 126,80 | 126,80 | 126,80 | 126,80 | -1,17% | - |
| 22.05.2025 | 128,20 | 128,30 | 128,20 | 128,30 | -3,17% | 130,00 |
| 21.05.2025 | 132,50 | 132,50 | 132,50 | 132,50 | -0,60% | - |
| 20.05.2025 | 133,30 | 133,30 | 133,30 | 133,30 | 2,70% | - |
| 19.05.2025 | 129,80 | 129,80 | 129,80 | 129,80 | -1,74% | - |
| 16.05.2025 | 132,10 | 132,10 | 132,10 | 132,10 | -0,38% | - |
| 15.05.2025 | 131,40 | 132,60 | 131,40 | 132,60 | 13,33% | 50,00 |
| 14.05.2025 | 117,00 | 117,00 | 117,00 | 117,00 | -1,76% | - |
| 13.05.2025 | 115,70 | 119,10 | 115,70 | 119,10 | 2,67% | 27,00 |
| 12.05.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 1,58% | - |
| 09.05.2025 | 114,20 | 114,20 | 114,20 | 114,20 | 2,15% | - |
| 08.05.2025 | 111,80 | 111,80 | 111,80 | 111,80 | 4,39% | - |
| 07.05.2025 | 107,10 | 107,10 | 107,10 | 107,10 | 0,00% | - |
| 06.05.2025 | 107,10 | 107,10 | 107,10 | 107,10 | 0,19% | 29,00 |
| 05.05.2025 | 106,90 | 106,90 | 106,90 | 106,90 | 1,42% | - |
| 02.05.2025 | 104,30 | 105,50 | 104,30 | 105,40 | 0,67% | 100,00 |
| 30.04.2025 | 104,70 | 104,70 | 104,70 | 104,70 | 1,45% | - |
| 29.04.2025 | 103,20 | 103,20 | 103,20 | 103,20 | -0,77% | - |
| 28.04.2025 | 104,00 | 104,00 | 104,00 | 104,00 | 1,07% | - |
| 25.04.2025 | 102,90 | 102,90 | 102,90 | 102,90 | 2,59% | - |
| 24.04.2025 | 100,30 | 100,30 | 100,30 | 100,30 | 0,20% | - |
| 23.04.2025 | 100,10 | 100,10 | 100,10 | 100,10 | 1,52% | - |
| 22.04.2025 | 98,60 | 98,60 | 98,60 | 98,60 | -1,20% | - |
| 17.04.2025 | 99,80 | 99,80 | 99,80 | 99,80 | 0,20% | - |
| 16.04.2025 | 99,60 | 99,60 | 99,60 | 99,60 | 0,91% | - |
| 15.04.2025 | 98,70 | 98,70 | 98,70 | 98,70 | 0,71% | - |
| 14.04.2025 | 98,00 | 98,00 | 98,00 | 98,00 | -1,11% | - |
| 11.04.2025 | 99,10 | 99,10 | 99,10 | 99,10 | -3,79% | - |
| 10.04.2025 | 103,00 | 103,00 | 103,00 | 103,00 | 6,46% | - |
| 09.04.2025 | 96,75 | 96,75 | 96,75 | 96,75 | -2,81% | - |
| 08.04.2025 | 99,55 | 99,55 | 99,55 | 99,55 | 3,70% | - |
| 07.04.2025 | 96,00 | 96,00 | 96,00 | 96,00 | -4,00% | - |
| 04.04.2025 | 102,70 | 102,70 | 98,80 | 100,00 | -3,47% | 81,00 |
| 03.04.2025 | 103,60 | 103,60 | 103,60 | 103,60 | -1,33% | - |
| 02.04.2025 | 105,00 | 105,00 | 105,00 | 105,00 | 1,25% | - |
| 01.04.2025 | 103,70 | 103,70 | 103,70 | 103,70 | 0,68% | - |
| 31.03.2025 | 103,00 | 103,00 | 103,00 | 103,00 | -1,44% | - |
| 28.03.2025 | 104,50 | 104,50 | 104,50 | 104,50 | 0,00% | - |
| 27.03.2025 | 114,00 | 114,00 | 104,50 | 104,50 | -15,66% | 50,00 |
| 26.03.2025 | 123,90 | 123,90 | 123,90 | 123,90 | 2,99% | - |
| 25.03.2025 | 120,30 | 120,30 | 120,30 | 120,30 | -3,06% | - |
| 24.03.2025 | 124,10 | 124,10 | 124,10 | 124,10 | 1,14% | - |
| 21.03.2025 | 125,30 | 125,30 | 122,70 | 122,70 | -3,76% | 40,00 |
| 20.03.2025 | 127,50 | 127,50 | 127,50 | 127,50 | 0,39% | - |
| 19.03.2025 | 127,00 | 127,00 | 127,00 | 127,00 | 0,55% | - |
| 18.03.2025 | 126,30 | 126,30 | 126,30 | 126,30 | 0,88% | - |
| 17.03.2025 | 125,20 | 125,20 | 125,20 | 125,20 | -1,42% | - |
| 14.03.2025 | 123,80 | 127,00 | 123,80 | 127,00 | 1,93% | 39,00 |
| 13.03.2025 | 124,60 | 124,60 | 124,60 | 124,60 | -0,32% | - |
| 12.03.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 0,56% | - |
| 11.03.2025 | 130,80 | 130,80 | 124,30 | 124,30 | -5,33% | 87,00 |
| 10.03.2025 | 131,30 | 131,30 | 131,30 | 131,30 | 0,69% | - |
| 07.03.2025 | 130,40 | 130,40 | 130,40 | 130,40 | 0,38% | - |
| 06.03.2025 | 129,90 | 129,90 | 129,90 | 129,90 | 0,46% | - |
| 05.03.2025 | 129,30 | 129,30 | 129,30 | 129,30 | -1,60% | - |
| 04.03.2025 | 131,40 | 131,40 | 131,40 | 131,40 | -1,94% | - |
| 03.03.2025 | 134,00 | 134,00 | 134,00 | 134,00 | 2,37% | - |
| 28.02.2025 | 130,90 | 130,90 | 130,90 | 130,90 | -2,46% | - |
| 27.02.2025 | 134,20 | 134,20 | 134,20 | 134,20 | 0,52% | - |
| 26.02.2025 | 133,50 | 133,50 | 133,50 | 133,50 | 0,60% | - |
| 25.02.2025 | 132,70 | 132,70 | 132,70 | 132,70 | 0,23% | - |
| 24.02.2025 | 132,40 | 132,40 | 132,40 | 132,40 | 1,30% | - |
| 21.02.2025 | 130,70 | 130,70 | 130,70 | 130,70 | -1,51% | - |
| 20.02.2025 | 132,80 | 132,80 | 132,60 | 132,70 | -3,77% | 129,00 |
| 19.02.2025 | 137,90 | 137,90 | 137,90 | 137,90 | 0,36% | - |
| 18.02.2025 | 137,40 | 137,40 | 137,40 | 137,40 | 1,03% | - |
| 17.02.2025 | 136,00 | 136,00 | 136,00 | 136,00 | 0,37% | - |
| 14.02.2025 | 135,50 | 135,50 | 135,50 | 135,50 | -0,29% | - |
| 13.02.2025 | 135,90 | 135,90 | 135,90 | 135,90 | 0,52% | - |
| 12.02.2025 | 135,20 | 135,20 | 135,20 | 135,20 | -0,22% | - |