124,900€
0,73%
Echtzeit-Aktienkurs Trigano S.A.
Bid:
Ask:
Aktienkurse zur Trigano S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 124,10 | 125,80 | 124,10 | 124,95 | 0,77% | - |
| 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% | 17.635,00 |
| 14.10.2024 | 114,70 | 115,40 | 113,90 | 115,40 | 0,52% | 12.751,00 |
| 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 |
| 08.10.2024 | 110,50 | 113,80 | 110,00 | 113,00 | 0,18% | 11.637,00 |
| 07.10.2024 | 115,50 | 115,60 | 112,60 | 112,80 | -3,01% | 13.019,00 |
| 04.10.2024 | 112,00 | 116,60 | 112,00 | 116,30 | 3,93% | 19.613,00 |
| 03.10.2024 | 114,50 | 114,50 | 111,90 | 111,90 | -3,70% | 21.206,00 |
| 02.10.2024 | 114,80 | 117,90 | 114,20 | 116,20 | 0,96% | 21.910,00 |
| 01.10.2024 | 115,40 | 118,20 | 114,80 | 115,10 | -0,26% | 22.464,00 |
| 30.09.2024 | 120,70 | 120,80 | 115,20 | 115,40 | -3,67% | 35.029,00 |
| 27.09.2024 | 117,40 | 121,10 | 114,60 | 119,80 | 11,44% | 69.598,00 |
| 26.09.2024 | 102,50 | 107,90 | 102,00 | 107,50 | 7,29% | 38.603,00 |
| 25.09.2024 | 103,70 | 104,10 | 100,20 | 100,20 | -4,02% | 22.969,00 |
| 24.09.2024 | 105,10 | 106,10 | 104,20 | 104,40 | 0,19% | 12.076,00 |
| 23.09.2024 | 103,70 | 104,50 | 102,50 | 104,20 | 0,97% | 13.914,00 |
| 20.09.2024 | 105,60 | 105,60 | 103,20 | 103,20 | -2,73% | 21.528,00 |
| 19.09.2024 | 101,00 | 106,50 | 101,00 | 106,10 | 6,10% | 23.476,00 |
| 18.09.2024 | 99,90 | 102,00 | 99,55 | 100,00 | 0,76% | 24.489,00 |
| 17.09.2024 | 98,80 | 99,25 | 95,60 | 99,25 | 0,61% | 48.557,00 |
| 16.09.2024 | 99,85 | 100,20 | 98,65 | 98,65 | -1,30% | 13.140,00 |
| 13.09.2024 | 100,40 | 101,20 | 99,65 | 99,95 | -0,05% | 9.782,00 |
| 12.09.2024 | 100,70 | 101,30 | 99,60 | 100,00 | 0,45% | 15.827,00 |
| 11.09.2024 | 100,30 | 101,00 | 98,95 | 99,55 | -0,45% | 21.630,00 |
| 10.09.2024 | 100,50 | 101,10 | 98,15 | 100,00 | -0,50% | 19.230,00 |
| 09.09.2024 | 100,60 | 101,40 | 100,00 | 100,50 | 0,50% | 12.089,00 |
| 06.09.2024 | 101,80 | 102,20 | 100,00 | 100,00 | -1,86% | 19.340,00 |
| 05.09.2024 | 101,00 | 102,90 | 100,60 | 101,90 | 0,79% | 15.848,00 |
| 04.09.2024 | 101,90 | 102,40 | 100,80 | 101,10 | -2,13% | 25.903,00 |
| 03.09.2024 | 105,20 | 105,20 | 102,80 | 103,30 | -1,81% | 13.359,00 |
| 02.09.2024 | 105,90 | 106,00 | 103,70 | 105,20 | -1,03% | 14.511,00 |
| 30.08.2024 | 105,20 | 106,70 | 105,20 | 106,30 | 1,24% | 20.720,00 |
| 29.08.2024 | 104,20 | 106,10 | 104,20 | 105,00 | 0,57% | 14.106,00 |
| 28.08.2024 | 106,40 | 106,40 | 104,20 | 104,40 | -1,88% | 10.085,00 |
| 27.08.2024 | 107,40 | 108,00 | 106,40 | 106,40 | -0,93% | 7.660,00 |
| 26.08.2024 | 107,60 | 107,80 | 106,20 | 107,40 | 0,09% | 8.757,00 |
| 23.08.2024 | 106,70 | 107,50 | 106,10 | 107,30 | 0,75% | 7.274,00 |
| 22.08.2024 | 106,90 | 108,10 | 106,30 | 106,50 | -0,19% | 7.856,00 |
| 21.08.2024 | 105,70 | 107,70 | 105,50 | 106,70 | 1,33% | 11.160,00 |
| 20.08.2024 | 107,00 | 107,10 | 105,30 | 105,30 | -0,66% | 10.163,00 |
| 19.08.2024 | 104,40 | 106,10 | 104,20 | 106,00 | 1,83% | 7.135,00 |
| 16.08.2024 | 105,80 | 105,80 | 103,80 | 104,10 | -0,76% | 10.058,00 |
| 15.08.2024 | 104,10 | 105,20 | 103,50 | 104,90 | 1,06% | 16.409,00 |
| 14.08.2024 | 103,60 | 104,00 | 103,40 | 103,80 | 0,68% | 5.242,00 |
| 13.08.2024 | 102,70 | 103,10 | 101,90 | 103,10 | 0,59% | 6.977,00 |
| 12.08.2024 | 104,10 | 104,60 | 102,50 | 102,50 | -0,87% | 7.750,00 |
| 09.08.2024 | 103,50 | 104,50 | 102,50 | 103,40 | -0,10% | 8.354,00 |
| 08.08.2024 | 103,90 | 103,90 | 102,30 | 103,50 | -0,96% | 12.957,00 |
| 07.08.2024 | 103,90 | 105,00 | 103,50 | 104,50 | 1,75% | 10.481,00 |
| 06.08.2024 | 103,60 | 104,10 | 102,10 | 102,70 | -0,29% | 13.881,00 |
| 05.08.2024 | 100,30 | 103,00 | 99,50 | 103,00 | -1,06% | 20.532,00 |
| 02.08.2024 | 104,90 | 105,60 | 103,30 | 104,10 | -1,51% | 13.343,00 |
| 01.08.2024 | 107,90 | 108,30 | 105,30 | 105,70 | -2,58% | 15.545,00 |
| 31.07.2024 | 110,70 | 110,90 | 108,20 | 108,50 | -0,09% | 12.011,00 |
| 30.07.2024 | 107,60 | 109,50 | 107,50 | 108,60 | 0,65% | 9.983,00 |
| 29.07.2024 | 108,90 | 109,30 | 107,20 | 107,90 | 0,00% | 13.665,00 |
| 26.07.2024 | 106,50 | 107,90 | 106,10 | 107,90 | 1,31% | 13.240,00 |
| 25.07.2024 | 104,30 | 106,50 | 102,40 | 106,50 | -0,09% | 35.197,00 |
| 24.07.2024 | 108,00 | 108,50 | 106,60 | 106,60 | -2,56% | 15.697,00 |
| 23.07.2024 | 109,70 | 109,70 | 107,50 | 109,40 | -0,27% | 30.246,00 |
| 22.07.2024 | 108,90 | 109,90 | 108,00 | 109,70 | 2,24% | 62.234,00 |
| 19.07.2024 | 110,40 | 110,40 | 106,80 | 107,30 | -3,33% | 27.528,00 |
| 18.07.2024 | 111,80 | 112,20 | 110,60 | 111,00 | -0,18% | 23.585,00 |
| 17.07.2024 | 113,70 | 113,70 | 111,00 | 111,20 | -2,97% | 26.514,00 |
| 16.07.2024 | 114,30 | 114,60 | 112,70 | 114,60 | 0,26% | 8.447,00 |
| 15.07.2024 | 115,70 | 115,70 | 113,20 | 114,30 | -0,78% | 12.101,00 |
| 12.07.2024 | 114,10 | 115,40 | 113,50 | 115,20 | 1,41% | 15.050,00 |
| 11.07.2024 | 113,10 | 114,70 | 111,40 | 113,60 | 1,34% | 13.079,00 |
| 10.07.2024 | 111,50 | 112,70 | 111,10 | 112,10 | 0,27% | 21.580,00 |
| 09.07.2024 | 114,10 | 114,70 | 111,80 | 111,80 | -2,78% | 17.793,00 |
| 08.07.2024 | 113,80 | 115,90 | 113,20 | 115,00 | 1,41% | 18.819,00 |
| 05.07.2024 | 114,50 | 115,20 | 113,40 | 113,40 | -0,53% | 11.582,00 |
| 04.07.2024 | 115,30 | 116,50 | 113,70 | 114,00 | -0,52% | 15.725,00 |
| 03.07.2024 | 114,00 | 115,70 | 113,80 | 114,60 | 1,06% | 18.836,00 |
| 02.07.2024 | 111,80 | 113,40 | 111,00 | 113,40 | 0,89% | 10.137,00 |
| 01.07.2024 | 114,50 | 115,20 | 112,40 | 112,40 | 2,74% | 28.518,00 |
| 28.06.2024 | 110,80 | 111,50 | 109,10 | 109,40 | 0,55% | 22.871,00 |
| 27.06.2024 | 111,00 | 111,90 | 107,90 | 108,80 | -2,07% | 38.930,00 |
| 26.06.2024 | 113,60 | 114,20 | 109,60 | 111,10 | -1,59% | 39.466,00 |
| 25.06.2024 | 121,10 | 122,10 | 111,20 | 112,90 | -5,92% | 85.727,00 |
| 24.06.2024 | 117,80 | 120,40 | 117,20 | 120,00 | 2,04% | 18.567,00 |
| 21.06.2024 | 121,10 | 121,20 | 117,50 | 117,60 | -3,37% | 18.772,00 |
| 20.06.2024 | 117,50 | 122,90 | 117,30 | 121,70 | 3,57% | 28.875,00 |
| 19.06.2024 | 119,50 | 119,50 | 117,50 | 117,50 | -1,26% | 12.774,00 |