144,750€
-0,65%
Echtzeit-Aktienkurs Trigano S.A.
Bid:
Ask:
Aktienkurse zur Trigano S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 146,80 | 147,50 | 145,00 | 145,00 | -0,48% | - |
| 14.10.2025 | 143,70 | 145,70 | 142,20 | 145,70 | 0,97% | 15.260,00 |
| 13.10.2025 | 145,00 | 146,30 | 143,20 | 144,30 | -0,14% | 8.517,00 |
| 10.10.2025 | 144,40 | 148,50 | 143,80 | 144,50 | 0,00% | 14.471,00 |
| 09.10.2025 | 146,20 | 147,50 | 144,40 | 144,50 | -1,23% | 12.256,00 |
| 08.10.2025 | 146,80 | 148,20 | 145,50 | 146,30 | -1,08% | 10.592,00 |
| 07.10.2025 | 147,90 | 148,20 | 145,60 | 147,90 | -0,20% | 11.684,00 |
| 06.10.2025 | 150,90 | 150,90 | 145,90 | 148,20 | -3,07% | 16.224,00 |
| 03.10.2025 | 151,10 | 154,20 | 151,00 | 152,90 | 2,41% | 26.922,00 |
| 02.10.2025 | 149,20 | 150,00 | 147,60 | 149,30 | 1,15% | 8.953,00 |
| 01.10.2025 | 147,90 | 149,30 | 147,30 | 147,60 | -0,47% | 7.169,00 |
| 30.09.2025 | 149,90 | 150,00 | 146,40 | 148,30 | -1,33% | 15.432,00 |
| 29.09.2025 | 148,20 | 151,40 | 147,80 | 150,30 | 1,83% | 11.656,00 |
| 26.09.2025 | 153,70 | 155,80 | 147,60 | 147,60 | -1,99% | 27.403,00 |
| 25.09.2025 | 141,50 | 150,60 | 138,40 | 150,60 | 5,83% | 41.569,00 |
| 24.09.2025 | 141,00 | 143,60 | 140,90 | 142,30 | 1,43% | 16.239,00 |
| 23.09.2025 | 146,10 | 146,90 | 140,30 | 140,30 | -3,71% | 20.928,00 |
| 22.09.2025 | 144,70 | 146,10 | 143,00 | 145,70 | 0,69% | 12.552,00 |
| 19.09.2025 | 144,30 | 146,70 | 144,30 | 144,70 | 0,14% | 14.864,00 |
| 18.09.2025 | 144,80 | 145,40 | 143,10 | 144,50 | 0,07% | 9.491,00 |
| 17.09.2025 | 145,30 | 145,30 | 144,00 | 144,40 | 0,14% | 4.539,00 |
| 16.09.2025 | 143,50 | 145,70 | 143,30 | 144,20 | 0,70% | 9.927,00 |
| 15.09.2025 | 146,90 | 147,30 | 143,10 | 143,20 | -2,32% | 13.375,00 |
| 12.09.2025 | 147,80 | 147,80 | 145,90 | 146,60 | -0,20% | 5.570,00 |
| 11.09.2025 | 147,10 | 148,00 | 146,50 | 146,90 | 0,07% | 5.964,00 |
| 10.09.2025 | 146,00 | 147,90 | 145,40 | 146,80 | 0,55% | 7.430,00 |
| 09.09.2025 | 146,30 | 147,50 | 145,60 | 146,00 | 0,00% | 8.587,00 |
| 08.09.2025 | 144,90 | 146,80 | 143,60 | 146,00 | 1,18% | 11.122,00 |
| 05.09.2025 | 144,40 | 145,00 | 143,20 | 144,30 | 0,56% | 10.697,00 |
| 04.09.2025 | 144,40 | 145,90 | 141,90 | 143,50 | -1,71% | 19.588,00 |
| 03.09.2025 | 147,30 | 148,10 | 146,00 | 146,00 | -0,68% | 7.569,00 |
| 02.09.2025 | 149,60 | 149,80 | 146,40 | 147,00 | -1,87% | 9.270,00 |
| 01.09.2025 | 150,80 | 151,40 | 149,40 | 149,80 | -0,66% | 7.251,00 |
| 29.08.2025 | 151,60 | 152,10 | 149,90 | 150,80 | -0,85% | 11.174,00 |
| 28.08.2025 | 152,00 | 155,00 | 152,00 | 152,10 | 0,40% | 9.965,00 |
| 27.08.2025 | 151,20 | 152,20 | 150,20 | 151,50 | 0,46% | 9.362,00 |
| 26.08.2025 | 155,70 | 155,70 | 146,60 | 150,80 | -5,16% | 37.608,00 |
| 25.08.2025 | 160,70 | 160,90 | 159,00 | 159,00 | -1,43% | 5.277,00 |
| 22.08.2025 | 159,20 | 162,00 | 159,20 | 161,30 | 1,13% | 15.987,00 |
| 21.08.2025 | 158,10 | 159,70 | 157,70 | 159,50 | 0,82% | 7.502,00 |
| 20.08.2025 | 158,00 | 158,90 | 157,30 | 158,20 | -0,44% | 8.724,00 |
| 19.08.2025 | 156,00 | 159,10 | 156,00 | 158,90 | 2,19% | 9.885,00 |
| 18.08.2025 | 157,10 | 157,30 | 155,10 | 155,50 | -0,89% | 6.184,00 |
| 15.08.2025 | 158,00 | 158,10 | 156,10 | 156,90 | -0,51% | 7.067,00 |
| 14.08.2025 | 156,00 | 157,80 | 156,00 | 157,70 | 1,61% | 12.260,00 |
| 13.08.2025 | 155,00 | 155,70 | 154,30 | 155,20 | 0,19% | 7.789,00 |
| 12.08.2025 | 153,00 | 154,90 | 152,10 | 154,90 | 1,64% | 5.705,00 |
| 11.08.2025 | 154,00 | 154,00 | 152,30 | 152,40 | -0,97% | 5.209,00 |
| 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 |