104,350€
1,80%
Echtzeit-Aktienkurs Trigano S.A.
Bid:
Ask:
Aktienkurse zur Trigano S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 102,95 | 104,00 | 101,20 | 103,85 | 1,32% | - |
| 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 |
| 18.03.2025 | 127,10 | 129,70 | 126,80 | 127,30 | 1,03% | 11.988,00 |
| 17.03.2025 | 126,30 | 126,90 | 124,70 | 126,00 | 0,24% | 11.120,00 |
| 14.03.2025 | 122,90 | 127,00 | 122,50 | 125,70 | 1,62% | 11.728,00 |
| 13.03.2025 | 125,70 | 126,70 | 123,20 | 123,70 | -1,12% | 15.669,00 |
| 12.03.2025 | 125,50 | 127,30 | 124,60 | 125,10 | 0,40% | 10.401,00 |
| 11.03.2025 | 131,00 | 131,40 | 123,80 | 124,60 | -4,45% | 16.192,00 |
| 10.03.2025 | 132,00 | 132,90 | 128,90 | 130,40 | -0,31% | 11.151,00 |
| 07.03.2025 | 130,60 | 131,10 | 128,50 | 130,80 | -0,38% | 10.571,00 |
| 06.03.2025 | 130,20 | 131,50 | 128,90 | 131,30 | 2,26% | 10.631,00 |
| 05.03.2025 | 130,10 | 132,50 | 128,40 | 128,40 | 0,86% | 17.686,00 |
| 04.03.2025 | 131,50 | 131,50 | 126,90 | 127,30 | -4,21% | 16.275,00 |
| 03.03.2025 | 132,90 | 134,50 | 131,60 | 132,90 | -0,67% | 17.823,00 |
| 28.02.2025 | 131,10 | 133,80 | 130,90 | 133,80 | 0,75% | 20.619,00 |
| 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 |