156,250€
0,03%
Echtzeit-Aktienkurs TRIGANO SA INH. EO 4,2567
Bid:
Ask:
Aktienkurse zur TRIGANO SA INH. EO 4,2567 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 155,00 | 157,40 | 153,50 | 155,60 | -0,38% | 8.180,00 |
| 23.04.2026 | 155,30 | 156,80 | 154,80 | 156,20 | 0,51% | 9.092,00 |
| 22.04.2026 | 157,20 | 157,90 | 155,40 | 155,40 | -1,40% | 8.850,00 |
| 21.04.2026 | 159,80 | 160,40 | 157,10 | 157,60 | -0,63% | 11.222,00 |
| 20.04.2026 | 156,40 | 158,60 | 155,90 | 158,60 | -0,69% | 9.387,00 |
| 17.04.2026 | 154,10 | 161,80 | 154,10 | 159,70 | 3,50% | 9.145,00 |
| 16.04.2026 | 155,20 | 156,20 | 153,80 | 154,30 | -0,39% | 7.634,00 |
| 15.04.2026 | 154,50 | 156,20 | 153,90 | 154,90 | -0,32% | 8.083,00 |
| 14.04.2026 | 152,50 | 155,40 | 152,50 | 155,40 | 2,51% | 8.350,00 |
| 13.04.2026 | 150,70 | 151,60 | 149,30 | 151,60 | -0,52% | 11.694,00 |
| 10.04.2026 | 151,50 | 153,40 | 150,40 | 152,40 | 1,40% | 7.318,00 |
| 09.04.2026 | 152,10 | 153,30 | 150,20 | 150,30 | -1,44% | 11.570,00 |
| 08.04.2026 | 146,90 | 152,90 | 145,00 | 152,50 | 10,43% | 25.622,00 |
| 07.04.2026 | 141,80 | 143,20 | 136,80 | 138,10 | -2,40% | 12.419,00 |
| 02.04.2026 | 142,80 | 142,80 | 140,10 | 141,50 | -2,48% | 11.306,00 |
| 01.04.2026 | 145,10 | 146,30 | 144,00 | 145,10 | 3,27% | 13.634,00 |
| 31.03.2026 | 139,70 | 142,10 | 138,90 | 140,50 | 0,00% | 13.991,00 |
| 30.03.2026 | 141,00 | 141,60 | 139,10 | 140,50 | -0,35% | 17.813,00 |
| 27.03.2026 | 146,40 | 146,40 | 141,00 | 141,00 | -3,42% | 15.783,00 |
| 26.03.2026 | 143,10 | 147,60 | 138,60 | 146,00 | -1,55% | 33.159,00 |
| 25.03.2026 | 150,00 | 150,00 | 147,20 | 148,30 | -0,34% | 12.480,00 |
| 24.03.2026 | 148,20 | 148,90 | 146,10 | 148,80 | 0,74% | 14.937,00 |
| 23.03.2026 | 141,00 | 149,20 | 139,60 | 147,70 | 2,86% | 20.761,00 |
| 20.03.2026 | 144,80 | 146,80 | 142,80 | 143,60 | -0,62% | 25.689,00 |
| 19.03.2026 | 147,40 | 148,10 | 144,50 | 144,50 | -2,82% | 27.426,00 |
| 18.03.2026 | 150,20 | 152,00 | 147,70 | 148,70 | -0,40% | 21.807,00 |
| 17.03.2026 | 148,30 | 150,20 | 146,50 | 149,30 | 0,54% | 14.700,00 |
| 16.03.2026 | 149,80 | 150,30 | 148,30 | 148,50 | -1,13% | 17.990,00 |
| 13.03.2026 | 147,40 | 150,80 | 146,30 | 150,20 | 0,87% | 14.600,00 |
| 12.03.2026 | 154,50 | 155,20 | 146,40 | 148,90 | -3,75% | 24.639,00 |
| 11.03.2026 | 157,30 | 158,00 | 154,60 | 154,70 | -2,40% | 12.535,00 |
| 10.03.2026 | 156,00 | 158,70 | 154,90 | 158,50 | 4,28% | 18.333,00 |
| 09.03.2026 | 151,60 | 155,00 | 151,00 | 152,00 | -4,28% | 18.061,00 |
| 06.03.2026 | 159,80 | 160,10 | 155,80 | 158,80 | -0,19% | 19.116,00 |
| 05.03.2026 | 158,20 | 159,80 | 156,20 | 159,10 | 0,51% | 15.954,00 |
| 04.03.2026 | 157,00 | 158,70 | 155,50 | 158,30 | 0,44% | 15.790,00 |
| 03.03.2026 | 161,60 | 161,60 | 155,00 | 157,60 | -3,90% | 32.952,00 |
| 02.03.2026 | 163,60 | 165,80 | 161,60 | 164,00 | -2,38% | 17.044,00 |
| 27.02.2026 | 168,00 | 168,20 | 165,50 | 168,00 | 0,00% | 14.180,00 |
| 26.02.2026 | 167,00 | 168,40 | 165,50 | 168,00 | 0,66% | 9.792,00 |
| 25.02.2026 | 168,10 | 169,40 | 166,10 | 166,90 | -0,77% | 10.253,00 |
| 24.02.2026 | 167,70 | 168,80 | 165,90 | 168,20 | 0,12% | 13.684,00 |
| 23.02.2026 | 168,30 | 172,00 | 167,00 | 168,00 | -0,71% | 13.912,00 |
| 20.02.2026 | 169,00 | 170,00 | 167,50 | 169,20 | 0,12% | 14.577,00 |
| 19.02.2026 | 170,00 | 170,40 | 168,00 | 169,00 | -0,82% | 9.464,00 |
| 18.02.2026 | 167,90 | 170,40 | 166,60 | 170,40 | 1,25% | 10.765,00 |
| 17.02.2026 | 167,00 | 168,70 | 166,30 | 168,30 | 0,12% | 10.261,00 |
| 16.02.2026 | 170,40 | 170,60 | 168,10 | 168,10 | -1,52% | 6.638,00 |
| 13.02.2026 | 167,20 | 172,10 | 166,30 | 170,70 | 1,37% | 11.316,00 |
| 12.02.2026 | 170,50 | 171,10 | 167,20 | 168,40 | -0,47% | 10.229,00 |
| 11.02.2026 | 172,00 | 172,00 | 167,80 | 169,20 | -2,14% | 14.469,00 |
| 10.02.2026 | 169,80 | 174,80 | 168,80 | 172,90 | 2,49% | 16.595,00 |
| 09.02.2026 | 170,40 | 170,50 | 167,60 | 168,70 | -0,76% | 7.566,00 |
| 06.02.2026 | 168,20 | 170,00 | 166,70 | 170,00 | 0,59% | 12.845,00 |
| 05.02.2026 | 171,90 | 171,90 | 168,30 | 169,00 | -1,17% | 9.494,00 |
| 04.02.2026 | 168,90 | 171,00 | 165,80 | 171,00 | 1,42% | 45.439,00 |
| 03.02.2026 | 170,70 | 171,10 | 167,30 | 168,60 | -0,12% | 10.627,00 |
| 02.02.2026 | 167,00 | 170,40 | 166,00 | 168,80 | 0,36% | 12.400,00 |
| 30.01.2026 | 170,40 | 171,00 | 168,20 | 168,20 | -0,83% | 8.788,00 |
| 29.01.2026 | 174,00 | 174,00 | 168,90 | 169,60 | -1,68% | 10.065,00 |
| 28.01.2026 | 172,50 | 174,00 | 171,70 | 172,50 | -0,58% | 9.146,00 |
| 27.01.2026 | 176,30 | 176,70 | 173,00 | 173,50 | -1,08% | 11.474,00 |
| 26.01.2026 | 174,40 | 175,40 | 172,40 | 175,40 | 0,69% | 16.022,00 |
| 23.01.2026 | 172,00 | 174,50 | 171,90 | 174,20 | 0,58% | 10.928,00 |
| 22.01.2026 | 170,00 | 173,20 | 170,00 | 173,20 | 2,79% | 11.639,00 |
| 21.01.2026 | 170,90 | 172,40 | 167,00 | 168,50 | -1,06% | 12.559,00 |
| 20.01.2026 | 171,30 | 171,40 | 168,40 | 170,30 | -0,87% | 13.444,00 |
| 19.01.2026 | 173,50 | 175,00 | 171,40 | 171,80 | -2,39% | 16.696,00 |
| 16.01.2026 | 177,90 | 178,20 | 175,20 | 176,00 | -1,23% | 18.121,00 |
| 15.01.2026 | 176,00 | 178,80 | 174,60 | 178,20 | 1,89% | 17.004,00 |
| 14.01.2026 | 172,20 | 176,00 | 170,90 | 174,90 | 1,86% | 15.271,00 |
| 13.01.2026 | 171,90 | 172,00 | 166,90 | 171,70 | -0,06% | 19.158,00 |
| 12.01.2026 | 173,60 | 173,70 | 170,70 | 171,80 | -1,49% | 9.091,00 |
| 09.01.2026 | 171,30 | 175,00 | 171,30 | 174,40 | 1,81% | 12.479,00 |
| 08.01.2026 | 170,10 | 171,50 | 169,50 | 171,30 | 1,18% | 10.908,00 |
| 07.01.2026 | 172,50 | 172,60 | 168,20 | 169,30 | -1,40% | 18.069,00 |
| 06.01.2026 | 173,40 | 173,50 | 168,80 | 171,70 | -1,49% | 23.570,00 |
| 05.01.2026 | 173,10 | 174,40 | 170,70 | 174,30 | 0,46% | 14.741,00 |
| 02.01.2026 | 174,10 | 175,10 | 171,60 | 173,50 | -1,03% | 10.494,00 |
| 31.12.2025 | 174,50 | 175,30 | 173,50 | 175,30 | 0,40% | 5.038,00 |
| 30.12.2025 | 173,40 | 175,10 | 172,80 | 174,60 | 0,58% | 10.315,00 |
| 29.12.2025 | 172,50 | 174,20 | 171,90 | 173,60 | 0,40% | 12.541,00 |
| 24.12.2025 | 173,60 | 174,40 | 172,90 | 172,90 | -0,58% | 10.039,00 |
| 23.12.2025 | 173,40 | 173,90 | 172,20 | 173,90 | 0,23% | 14.533,00 |
| 22.12.2025 | 172,60 | 173,50 | 170,20 | 173,50 | 0,70% | 11.915,00 |
| 19.12.2025 | 169,30 | 172,30 | 169,30 | 172,30 | 1,41% | 42.450,00 |
| 18.12.2025 | 172,10 | 172,20 | 168,00 | 169,90 | -1,28% | 28.454,00 |
| 17.12.2025 | 171,70 | 172,90 | 170,00 | 172,10 | -0,64% | 20.140,00 |
| 16.12.2025 | 170,30 | 173,50 | 170,30 | 173,20 | 1,35% | 20.974,00 |
| 15.12.2025 | 172,10 | 172,80 | 170,00 | 170,90 | -0,52% | 15.612,00 |
| 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 |