154,150€
0,23%
Echtzeit-Aktienkurs Trigano S.A.
Bid:
Ask:
Aktienkurse zur Trigano S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 154,00 | 155,10 | 153,60 | 153,90 | 0,07% | 6.302,00 |
| 07.08.2025 | 149,50 | 154,10 | 149,50 | 153,80 | 2,81% | 11.182,00 |
| 06.08.2025 | 149,90 | 150,40 | 148,70 | 149,60 | 0,13% | 6.657,00 |
| 05.08.2025 | 150,00 | 150,70 | 148,40 | 149,40 | 0,47% | 7.065,00 |
| 04.08.2025 | 149,60 | 150,00 | 148,40 | 148,70 | 0,20% | 6.656,00 |
| 01.08.2025 | 149,20 | 149,90 | 146,70 | 148,40 | -1,33% | 17.424,00 |
| 31.07.2025 | 151,90 | 152,80 | 148,20 | 150,40 | -1,05% | 32.320,00 |
| 30.07.2025 | 153,90 | 153,90 | 151,90 | 152,00 | -1,11% | 6.453,00 |
| 29.07.2025 | 154,00 | 154,60 | 153,20 | 153,70 | -0,32% | 13.340,00 |
| 28.07.2025 | 156,10 | 156,10 | 153,70 | 154,20 | -0,52% | 13.892,00 |
| 25.07.2025 | 153,60 | 155,10 | 152,30 | 155,00 | 0,45% | 20.305,00 |
| 24.07.2025 | 156,00 | 156,00 | 153,20 | 154,30 | -0,52% | 11.717,00 |
| 23.07.2025 | 155,40 | 157,20 | 155,00 | 155,10 | 1,04% | 21.763,00 |
| 22.07.2025 | 153,30 | 153,70 | 152,20 | 153,50 | 0,13% | 10.692,00 |
| 21.07.2025 | 153,20 | 154,80 | 152,80 | 153,30 | 0,07% | 13.328,00 |
| 18.07.2025 | 152,10 | 153,40 | 151,70 | 153,20 | 0,92% | 8.986,00 |
| 17.07.2025 | 152,30 | 153,00 | 150,00 | 151,80 | 0,53% | 35.016,00 |
| 16.07.2025 | 149,90 | 152,60 | 149,50 | 151,00 | 0,13% | 13.788,00 |
| 15.07.2025 | 151,40 | 153,50 | 150,80 | 150,80 | 0,27% | 10.692,00 |
| 14.07.2025 | 151,80 | 152,60 | 150,20 | 150,40 | -2,02% | 12.447,00 |
| 11.07.2025 | 154,10 | 155,00 | 153,50 | 153,50 | -0,65% | 9.738,00 |
| 10.07.2025 | 152,30 | 155,30 | 151,90 | 154,50 | 1,71% | 16.921,00 |
| 09.07.2025 | 149,80 | 152,20 | 148,20 | 151,90 | 2,01% | 21.103,00 |
| 08.07.2025 | 148,30 | 149,50 | 147,90 | 148,90 | 0,54% | 10.081,00 |
| 07.07.2025 | 146,70 | 149,20 | 145,50 | 148,10 | 0,75% | 16.483,00 |
| 04.07.2025 | 149,00 | 149,00 | 146,70 | 147,00 | -1,93% | 9.492,00 |
| 03.07.2025 | 149,50 | 150,40 | 149,00 | 149,90 | 0,81% | 10.777,00 |
| 02.07.2025 | 149,10 | 149,10 | 147,00 | 148,70 | 0,13% | 15.594,00 |
| 01.07.2025 | 149,20 | 150,20 | 147,00 | 148,50 | 0,41% | 15.452,00 |
| 30.06.2025 | 149,80 | 149,90 | 147,00 | 147,90 | -1,40% | 25.540,00 |
| 27.06.2025 | 147,60 | 150,30 | 145,70 | 150,00 | 2,04% | 21.528,00 |
| 26.06.2025 | 150,00 | 152,30 | 145,70 | 147,00 | 5,53% | 68.378,00 |
| 25.06.2025 | 138,50 | 140,20 | 137,50 | 139,30 | 0,36% | 18.231,00 |
| 24.06.2025 | 136,80 | 140,00 | 136,70 | 138,80 | 2,74% | 20.768,00 |
| 23.06.2025 | 137,00 | 137,00 | 135,10 | 135,10 | -1,53% | 20.530,00 |
| 20.06.2025 | 136,00 | 138,80 | 136,00 | 137,20 | 0,88% | 51.611,00 |
| 19.06.2025 | 135,00 | 138,10 | 135,00 | 136,00 | 0,00% | 23.302,00 |
| 18.06.2025 | 136,20 | 138,30 | 135,20 | 136,00 | -0,15% | 12.832,00 |
| 17.06.2025 | 137,00 | 137,50 | 135,70 | 136,20 | -0,58% | 15.498,00 |
| 16.06.2025 | 135,00 | 138,00 | 134,70 | 137,00 | 1,41% | 19.699,00 |
| 13.06.2025 | 133,30 | 136,40 | 132,10 | 135,10 | -0,95% | 21.808,00 |
| 12.06.2025 | 137,30 | 138,00 | 134,80 | 136,40 | -0,94% | 19.153,00 |
| 11.06.2025 | 136,40 | 137,90 | 136,20 | 137,70 | 1,03% | 11.486,00 |
| 10.06.2025 | 135,00 | 136,70 | 134,30 | 136,30 | 1,04% | 8.831,00 |
| 09.06.2025 | 135,20 | 136,10 | 134,90 | 134,90 | -0,44% | 8.637,00 |
| 06.06.2025 | 135,50 | 137,20 | 135,10 | 135,50 | -0,29% | 14.937,00 |
| 05.06.2025 | 134,40 | 136,30 | 132,10 | 135,90 | 1,57% | 32.603,00 |
| 04.06.2025 | 130,50 | 134,30 | 130,50 | 133,80 | 2,61% | 32.723,00 |
| 03.06.2025 | 128,50 | 130,40 | 128,10 | 130,40 | 1,48% | 11.085,00 |
| 02.06.2025 | 128,80 | 129,20 | 127,40 | 128,50 | -0,46% | 10.379,00 |
| 30.05.2025 | 129,80 | 130,40 | 129,10 | 129,10 | -2,20% | 18.034,00 |
| 29.05.2025 | 131,50 | 133,90 | 130,40 | 132,00 | 1,77% | 34.556,00 |
| 28.05.2025 | 130,00 | 131,90 | 129,70 | 129,70 | 0,23% | 11.350,00 |
| 27.05.2025 | 129,40 | 131,10 | 128,90 | 129,40 | -0,38% | 11.655,00 |
| 26.05.2025 | 129,00 | 129,90 | 128,20 | 129,90 | 2,20% | 7.404,00 |
| 23.05.2025 | 127,60 | 130,10 | 125,30 | 127,10 | -0,16% | 17.040,00 |
| 22.05.2025 | 128,30 | 129,50 | 127,20 | 127,30 | -1,47% | 16.116,00 |
| 21.05.2025 | 132,40 | 133,00 | 129,20 | 129,20 | -2,86% | 15.948,00 |
| 20.05.2025 | 132,90 | 133,60 | 131,00 | 133,00 | 0,15% | 13.514,00 |
| 19.05.2025 | 129,40 | 132,90 | 129,10 | 132,80 | 2,15% | 22.204,00 |
| 16.05.2025 | 132,00 | 132,00 | 127,90 | 130,00 | -1,37% | 27.059,00 |
| 15.05.2025 | 131,10 | 133,00 | 130,80 | 131,80 | 1,00% | 46.887,00 |
| 14.05.2025 | 125,10 | 132,70 | 124,60 | 130,50 | 9,76% | 108.094,00 |
| 13.05.2025 | 116,90 | 119,70 | 116,20 | 118,90 | 1,45% | 19.586,00 |
| 12.05.2025 | 116,50 | 119,40 | 116,30 | 117,20 | 1,82% | 21.382,00 |
| 09.05.2025 | 113,70 | 115,50 | 113,50 | 115,10 | 1,14% | 14.736,00 |
| 08.05.2025 | 111,50 | 113,90 | 110,90 | 113,80 | 2,43% | 15.913,00 |
| 07.05.2025 | 108,90 | 113,00 | 107,30 | 111,10 | 3,64% | 47.895,00 |
| 06.05.2025 | 107,00 | 108,50 | 105,20 | 107,20 | 0,28% | 12.977,00 |
| 05.05.2025 | 107,00 | 108,00 | 106,00 | 106,90 | -0,09% | 19.068,00 |
| 02.05.2025 | 105,20 | 107,00 | 105,00 | 107,00 | 2,59% | 17.681,00 |
| 30.04.2025 | 105,10 | 107,40 | 102,70 | 104,30 | -0,29% | 22.392,00 |
| 29.04.2025 | 103,10 | 105,40 | 102,60 | 104,60 | 1,36% | 11.526,00 |
| 28.04.2025 | 104,20 | 104,70 | 102,90 | 103,20 | -0,67% | 13.337,00 |
| 25.04.2025 | 103,00 | 104,00 | 101,20 | 103,90 | 1,37% | 14.674,00 |
| 24.04.2025 | 100,70 | 102,50 | 99,85 | 102,50 | 1,79% | 12.993,00 |
| 23.04.2025 | 100,40 | 102,00 | 99,65 | 100,70 | 2,03% | 23.722,00 |
| 22.04.2025 | 99,70 | 99,80 | 96,50 | 98,70 | -0,10% | 14.250,00 |
| 17.04.2025 | 100,00 | 100,00 | 97,75 | 98,80 | -1,20% | 22.443,00 |
| 16.04.2025 | 100,20 | 100,20 | 98,35 | 100,00 | -1,09% | 18.154,00 |
| 15.04.2025 | 99,55 | 101,20 | 99,20 | 101,10 | 2,07% | 19.568,00 |
| 14.04.2025 | 98,00 | 99,05 | 96,85 | 99,05 | 3,50% | 10.406,00 |
| 11.04.2025 | 98,05 | 98,25 | 94,25 | 95,70 | -1,69% | 19.416,00 |
| 10.04.2025 | 104,00 | 105,30 | 97,15 | 97,35 | 1,88% | 36.167,00 |
| 09.04.2025 | 97,90 | 99,25 | 95,05 | 95,55 | -4,02% | 23.557,00 |
| 08.04.2025 | 100,10 | 101,90 | 98,35 | 99,55 | 1,79% | 21.934,00 |
| 07.04.2025 | 95,55 | 105,10 | 94,35 | 97,80 | -2,69% | 48.837,00 |
| 04.04.2025 | 101,90 | 102,40 | 97,65 | 100,50 | -2,52% | 34.595,00 |
| 03.04.2025 | 103,90 | 105,80 | 102,90 | 103,10 | -2,55% | 23.457,00 |
| 02.04.2025 | 105,00 | 106,30 | 103,70 | 105,80 | 0,28% | 21.504,00 |
| 01.04.2025 | 104,40 | 106,30 | 103,90 | 105,50 | 2,13% | 26.107,00 |
| 31.03.2025 | 103,00 | 104,10 | 101,30 | 103,30 | -0,77% | 39.349,00 |
| 28.03.2025 | 103,90 | 106,80 | 103,60 | 104,10 | -0,86% | 47.547,00 |
| 27.03.2025 | 103,00 | 110,50 | 100,50 | 105,00 | -11,02% | 107.403,00 |
| 26.03.2025 | 121,60 | 121,90 | 117,80 | 118,00 | -4,53% | 28.023,00 |
| 25.03.2025 | 120,50 | 124,30 | 120,50 | 123,60 | 2,83% | 9.215,00 |
| 24.03.2025 | 124,90 | 125,40 | 118,60 | 120,20 | -2,51% | 23.540,00 |
| 21.03.2025 | 124,60 | 124,90 | 122,30 | 123,30 | -1,99% | 14.405,00 |
| 20.03.2025 | 127,80 | 128,40 | 124,60 | 125,80 | -1,56% | 14.142,00 |
| 19.03.2025 | 126,30 | 127,80 | 126,00 | 127,80 | 0,39% | 6.899,00 |