172,700€
1,59%
Echtzeit-Aktienkurs Trigano S.A.
Bid:
Ask:
Aktienkurse zur Trigano S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 170,00 | 172,30 | 169,40 | 171,80 | 1,06% | 14.796,00 |
| 11.12.2025 | 169,60 | 171,20 | 168,50 | 170,00 | 0,77% | 18.047,00 |
| 10.12.2025 | 169,90 | 170,40 | 167,80 | 168,70 | -0,47% | 13.902,00 |
| 09.12.2025 | 175,80 | 175,80 | 169,50 | 169,50 | -3,14% | 21.164,00 |
| 08.12.2025 | 173,60 | 177,00 | 173,20 | 175,00 | 1,33% | 18.976,00 |
| 05.12.2025 | 171,80 | 173,20 | 171,20 | 172,70 | 0,58% | 13.270,00 |
| 04.12.2025 | 173,30 | 173,40 | 171,70 | 171,70 | -0,75% | 15.836,00 |
| 03.12.2025 | 172,90 | 174,20 | 172,30 | 173,00 | -0,57% | 16.898,00 |
| 02.12.2025 | 173,10 | 175,40 | 170,40 | 174,00 | -0,80% | 20.156,00 |
| 01.12.2025 | 171,10 | 175,40 | 170,40 | 175,40 | 1,98% | 23.230,00 |
| 28.11.2025 | 169,70 | 172,70 | 167,60 | 172,00 | 0,35% | 35.707,00 |
| 27.11.2025 | 154,10 | 171,40 | 154,10 | 171,40 | 15,97% | 112.515,00 |
| 26.11.2025 | 147,30 | 148,80 | 147,00 | 147,80 | 0,34% | 9.259,00 |
| 25.11.2025 | 145,70 | 148,20 | 144,10 | 147,30 | 0,55% | 13.053,00 |
| 24.11.2025 | 144,60 | 147,80 | 144,60 | 146,50 | 1,52% | 16.826,00 |
| 21.11.2025 | 140,30 | 145,20 | 140,30 | 144,30 | 1,98% | 18.035,00 |
| 20.11.2025 | 143,50 | 143,50 | 140,50 | 141,50 | -0,70% | 6.524,00 |
| 19.11.2025 | 143,00 | 143,80 | 141,50 | 142,50 | 0,07% | 6.844,00 |
| 18.11.2025 | 143,90 | 144,00 | 141,70 | 142,40 | -1,25% | 10.022,00 |
| 17.11.2025 | 144,50 | 145,00 | 144,00 | 144,20 | -0,55% | 5.733,00 |
| 14.11.2025 | 145,40 | 146,10 | 143,80 | 145,00 | -0,82% | 7.195,00 |
| 13.11.2025 | 148,10 | 148,60 | 145,40 | 146,20 | -1,15% | 8.515,00 |
| 12.11.2025 | 148,70 | 149,50 | 147,90 | 147,90 | -0,27% | 7.262,00 |
| 11.11.2025 | 147,30 | 148,70 | 147,10 | 148,30 | 0,61% | 4.305,00 |
| 10.11.2025 | 148,80 | 149,50 | 147,00 | 147,40 | -0,34% | 7.482,00 |
| 07.11.2025 | 149,80 | 149,80 | 146,90 | 147,90 | -0,40% | 8.865,00 |
| 06.11.2025 | 149,20 | 149,50 | 147,50 | 148,50 | -0,70% | 10.615,00 |
| 05.11.2025 | 144,45 | 150,30 | 144,20 | 149,55 | 3,35% | - |
| 04.11.2025 | 142,80 | 145,80 | 142,20 | 144,70 | 0,84% | 15.566,00 |
| 03.11.2025 | 144,50 | 145,00 | 141,80 | 143,50 | -0,69% | 11.116,00 |
| 31.10.2025 | 147,20 | 147,20 | 144,50 | 144,50 | -1,57% | 10.875,00 |
| 30.10.2025 | 147,60 | 148,10 | 146,30 | 146,80 | -0,54% | 7.460,00 |
| 29.10.2025 | 150,50 | 151,30 | 147,40 | 147,60 | -2,19% | 8.151,00 |
| 28.10.2025 | 151,50 | 151,70 | 149,80 | 150,90 | -0,07% | 7.136,00 |
| 27.10.2025 | 153,00 | 153,60 | 150,70 | 151,00 | -1,37% | 6.552,00 |
| 24.10.2025 | 152,70 | 153,70 | 151,20 | 153,10 | 0,59% | 6.588,00 |
| 23.10.2025 | 150,20 | 152,70 | 150,20 | 152,20 | 1,06% | 8.822,00 |
| 22.10.2025 | 148,90 | 150,60 | 147,10 | 150,60 | 0,53% | 9.889,00 |
| 21.10.2025 | 148,40 | 150,00 | 147,40 | 149,80 | 0,81% | 8.541,00 |
| 20.10.2025 | 146,20 | 148,80 | 144,80 | 148,60 | 1,78% | 9.792,00 |
| 17.10.2025 | 145,30 | 146,90 | 144,40 | 146,00 | -0,34% | 14.751,00 |
| 16.10.2025 | 145,00 | 146,80 | 144,10 | 146,50 | 1,03% | 12.983,00 |
| 15.10.2025 | 146,40 | 147,80 | 144,20 | 145,00 | -0,48% | 9.662,00 |
| 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% | 14.275,00 |
| 09.10.2025 | 146,20 | 147,50 | 144,40 | 144,50 | -1,23% | 12.256,00 |
| 08.10.2025 | 146,80 | 148,20 | 145,60 | 146,30 | -1,08% | 10.587,00 |
| 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% | 11.660,00 |
| 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% | 41.375,00 |
| 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 |