133,500€
0,53%
Echtzeit-Aktienkurs Trigano S.A.
Bid:
Ask:
Aktienkurse zur Trigano S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 131,45 | 133,85 | 130,85 | 133,60 | 0,60% | - |
| 27.02.2025 | 133,70 | 134,60 | 132,40 | 132,80 | -1,78% | 20.271,00 |
| 26.02.2025 | 134,10 | 137,50 | 134,10 | 135,20 | 1,96% | 14.517,00 |
| 25.02.2025 | 132,60 | 134,90 | 132,60 | 132,60 | -0,53% | 9.368,00 |
| 24.02.2025 | 132,00 | 134,30 | 132,00 | 133,30 | 0,91% | 8.562,00 |
| 21.02.2025 | 131,10 | 133,20 | 131,10 | 132,10 | 1,15% | 11.281,00 |
| 20.02.2025 | 132,50 | 135,10 | 130,50 | 130,60 | -1,51% | 18.087,00 |
| 19.02.2025 | 137,70 | 138,50 | 132,30 | 132,60 | -3,91% | 18.090,00 |
| 18.02.2025 | 137,30 | 138,90 | 136,40 | 138,00 | 0,44% | 14.601,00 |
| 17.02.2025 | 136,20 | 137,60 | 135,80 | 137,40 | 0,88% | 7.689,00 |
| 14.02.2025 | 135,30 | 137,00 | 134,70 | 136,20 | 0,59% | 9.361,00 |
| 13.02.2025 | 136,10 | 136,90 | 135,30 | 135,40 | 0,82% | 17.533,00 |
| 12.02.2025 | 135,30 | 136,30 | 134,10 | 134,30 | -0,52% | 9.863,00 |
| 11.02.2025 | 135,30 | 137,80 | 133,50 | 135,00 | -0,52% | 25.459,00 |
| 10.02.2025 | 134,00 | 136,00 | 131,90 | 135,70 | 1,50% | 17.459,00 |
| 07.02.2025 | 133,40 | 133,90 | 133,10 | 133,70 | 0,45% | 20.422,00 |
| 06.02.2025 | 130,00 | 133,80 | 130,00 | 133,10 | 2,38% | 15.166,00 |
| 05.02.2025 | 131,00 | 132,00 | 129,50 | 130,00 | -1,29% | 24.570,00 |
| 04.02.2025 | 131,00 | 132,30 | 129,70 | 131,70 | 0,69% | 16.006,00 |
| 03.02.2025 | 128,20 | 131,20 | 125,60 | 130,80 | -1,13% | 41.843,00 |
| 31.01.2025 | 132,50 | 133,80 | 132,20 | 132,30 | 0,00% | 16.093,00 |
| 30.01.2025 | 130,60 | 132,70 | 130,60 | 132,30 | 1,93% | 13.355,00 |
| 29.01.2025 | 129,00 | 130,60 | 128,60 | 129,80 | 1,49% | 13.484,00 |
| 28.01.2025 | 128,80 | 130,90 | 127,90 | 127,90 | -0,62% | 12.803,00 |
| 27.01.2025 | 128,70 | 129,90 | 127,00 | 128,70 | -1,00% | 17.331,00 |
| 24.01.2025 | 127,10 | 130,60 | 127,00 | 130,00 | 2,77% | 32.732,00 |
| 23.01.2025 | 125,50 | 127,00 | 125,30 | 126,50 | 0,80% | 15.326,00 |
| 22.01.2025 | 123,40 | 126,40 | 123,10 | 125,50 | 2,28% | 21.110,00 |
| 21.01.2025 | 121,00 | 123,30 | 120,50 | 122,70 | 1,32% | 11.467,00 |
| 20.01.2025 | 119,80 | 122,40 | 119,40 | 121,10 | 1,51% | 17.308,00 |
| 17.01.2025 | 119,70 | 121,60 | 119,30 | 119,30 | -0,25% | 11.062,00 |
| 16.01.2025 | 122,90 | 123,00 | 118,40 | 119,60 | -1,89% | 16.283,00 |
| 15.01.2025 | 119,50 | 122,50 | 119,30 | 121,90 | 2,09% | 12.072,00 |
| 14.01.2025 | 119,00 | 120,20 | 118,10 | 119,40 | 1,53% | 9.665,00 |
| 13.01.2025 | 120,00 | 120,80 | 117,00 | 117,60 | -2,73% | 11.567,00 |
| 10.01.2025 | 120,40 | 123,20 | 119,30 | 120,90 | 0,50% | 14.125,00 |
| 09.01.2025 | 120,50 | 121,50 | 120,00 | 120,30 | -0,99% | 9.483,00 |
| 08.01.2025 | 116,00 | 127,00 | 114,60 | 121,50 | -2,33% | 78.032,00 |
| 07.01.2025 | 127,20 | 127,50 | 123,50 | 124,40 | -1,43% | 14.807,00 |
| 06.01.2025 | 124,60 | 128,50 | 124,40 | 126,20 | 2,60% | 24.589,00 |
| 03.01.2025 | 123,90 | 124,30 | 122,60 | 123,00 | -1,28% | 11.714,00 |
| 02.01.2025 | 122,80 | 124,60 | 121,90 | 124,60 | 1,88% | 10.564,00 |
| 31.12.2024 | 120,60 | 122,40 | 120,40 | 122,30 | 1,33% | 1.957,00 |
| 30.12.2024 | 121,50 | 121,60 | 120,00 | 120,70 | -0,74% | 12.027,00 |
| 27.12.2024 | 120,20 | 123,00 | 120,20 | 121,60 | 1,16% | 7.588,00 |
| 24.12.2024 | 120,40 | 121,10 | 120,20 | 120,20 | -0,08% | 3.322,00 |
| 23.12.2024 | 120,00 | 121,00 | 118,90 | 120,30 | 0,00% | 8.074,00 |
| 20.12.2024 | 120,50 | 120,80 | 118,10 | 120,30 | -0,74% | 18.190,00 |
| 19.12.2024 | 120,20 | 122,00 | 119,50 | 121,20 | -1,06% | 13.025,00 |
| 18.12.2024 | 122,20 | 124,30 | 122,20 | 122,50 | 0,49% | 12.537,00 |
| 17.12.2024 | 120,60 | 122,70 | 120,50 | 121,90 | 0,49% | 9.562,00 |
| 16.12.2024 | 123,30 | 123,80 | 119,20 | 121,30 | -2,41% | 20.891,00 |
| 13.12.2024 | 125,00 | 126,40 | 124,10 | 124,30 | -0,80% | 11.908,00 |
| 12.12.2024 | 125,00 | 126,50 | 124,70 | 125,30 | 0,40% | 15.588,00 |
| 11.12.2024 | 125,30 | 125,50 | 124,20 | 124,80 | -1,03% | 11.910,00 |
| 10.12.2024 | 124,80 | 126,60 | 124,60 | 126,10 | 0,88% | 14.619,00 |
| 09.12.2024 | 123,80 | 126,50 | 123,30 | 125,00 | 1,87% | 22.593,00 |
| 06.12.2024 | 121,80 | 123,20 | 121,40 | 122,70 | 1,07% | 13.206,00 |
| 05.12.2024 | 118,00 | 121,80 | 118,00 | 121,40 | 2,45% | 16.381,00 |
| 04.12.2024 | 115,50 | 119,30 | 115,50 | 118,50 | 2,33% | 20.148,00 |
| 03.12.2024 | 116,80 | 117,00 | 115,30 | 115,80 | 0,96% | 15.192,00 |
| 02.12.2024 | 116,60 | 117,90 | 114,00 | 114,70 | -3,69% | 27.465,00 |
| 29.11.2024 | 120,40 | 121,20 | 117,90 | 119,10 | -1,41% | 25.479,00 |
| 28.11.2024 | 122,00 | 122,50 | 119,20 | 120,80 | -0,98% | 22.770,00 |
| 27.11.2024 | 122,90 | 123,10 | 120,00 | 122,00 | -0,81% | 36.077,00 |
| 26.11.2024 | 125,00 | 128,40 | 120,90 | 123,00 | 3,02% | 67.940,00 |
| 25.11.2024 | 118,50 | 120,00 | 115,50 | 119,40 | 1,53% | 21.047,00 |
| 22.11.2024 | 117,20 | 118,20 | 115,90 | 117,60 | 1,47% | 11.400,00 |
| 21.11.2024 | 116,00 | 116,75 | 114,00 | 115,90 | 0,00% | - |
| 20.11.2024 | 120,10 | 120,30 | 115,00 | 115,90 | -3,34% | 24.980,00 |
| 19.11.2024 | 120,00 | 121,00 | 118,00 | 119,90 | -0,25% | 20.373,00 |
| 18.11.2024 | 121,00 | 122,70 | 119,80 | 120,20 | -0,58% | 14.000,00 |
| 15.11.2024 | 120,80 | 121,40 | 119,00 | 120,90 | -0,74% | 12.591,00 |
| 14.11.2024 | 119,50 | 122,10 | 117,90 | 121,80 | 2,35% | 25.374,00 |
| 13.11.2024 | 121,20 | 123,30 | 118,00 | 119,00 | -2,14% | 38.257,00 |
| 12.11.2024 | 123,40 | 123,60 | 121,60 | 121,60 | -2,64% | 16.629,00 |
| 11.11.2024 | 125,00 | 126,40 | 124,80 | 124,90 | 0,56% | 7.478,00 |
| 08.11.2024 | 126,40 | 126,50 | 123,60 | 124,20 | -1,82% | 9.821,00 |
| 07.11.2024 | 125,30 | 127,10 | 125,30 | 126,50 | 1,36% | 13.780,00 |
| 06.11.2024 | 125,00 | 126,70 | 124,60 | 124,80 | 0,00% | 15.051,00 |
| 05.11.2024 | 123,90 | 125,70 | 123,90 | 124,80 | 0,65% | 10.653,00 |
| 04.11.2024 | 124,80 | 126,00 | 123,60 | 124,00 | -0,80% | 14.770,00 |
| 01.11.2024 | 125,00 | 125,40 | 123,80 | 125,00 | 0,00% | 8.745,00 |
| 31.10.2024 | 123,90 | 125,40 | 123,50 | 125,00 | 0,89% | 15.308,00 |
| 30.10.2024 | 124,00 | 127,20 | 123,30 | 123,90 | -0,32% | 18.334,00 |
| 29.10.2024 | 121,10 | 128,50 | 119,30 | 124,30 | 2,81% | 35.340,00 |
| 28.10.2024 | 121,30 | 121,60 | 118,60 | 120,90 | 0,67% | 15.383,00 |
| 25.10.2024 | 118,00 | 121,10 | 117,70 | 120,10 | 1,18% | 19.929,00 |
| 24.10.2024 | 117,80 | 120,30 | 117,80 | 118,70 | 1,19% | 11.921,00 |
| 23.10.2024 | 118,80 | 119,70 | 117,30 | 117,30 | -1,43% | 14.360,00 |
| 22.10.2024 | 119,40 | 119,70 | 117,70 | 119,00 | -0,34% | 15.876,00 |
| 21.10.2024 | 121,40 | 123,00 | 118,60 | 119,40 | -1,81% | 18.439,00 |
| 18.10.2024 | 119,20 | 123,60 | 119,20 | 121,60 | 2,18% | 29.409,00 |
| 17.10.2024 | 119,50 | 120,10 | 117,90 | 119,00 | 0,42% | 18.740,00 |
| 16.10.2024 | 116,10 | 119,20 | 116,00 | 118,50 | 0,85% | 16.586,00 |
| 15.10.2024 | 115,60 | 117,90 | 115,40 | 117,50 | 1,82% | 17.660,00 |
| 14.10.2024 | 114,70 | 115,40 | 113,90 | 115,40 | 0,52% | 12.721,00 |
| 11.10.2024 | 114,60 | 115,70 | 113,60 | 114,80 | 0,17% | 16.979,00 |
| 10.10.2024 | 115,40 | 115,80 | 114,00 | 114,60 | -0,61% | 21.112,00 |
| 09.10.2024 | 112,80 | 115,30 | 112,50 | 115,30 | 2,04% | 18.619,00 |