144,200€
-0,41%
Echtzeit-Aktienkurs Trigano S.A.
Bid:
Ask:
Aktienkurse zur Trigano S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 144,85 | 145,25 | 143,80 | 144,00 | -0,55% | - |
| 10.06.2026 | 146,10 | 150,10 | 144,80 | 144,80 | -0,89% | 17.968,00 |
| 09.06.2026 | 150,40 | 151,50 | 142,00 | 146,10 | -4,82% | 51.389,00 |
| 08.06.2026 | 152,00 | 155,20 | 151,00 | 153,50 | 0,13% | 10.132,00 |
| 05.06.2026 | 155,70 | 157,00 | 153,30 | 153,30 | -1,48% | 13.387,00 |
| 04.06.2026 | 158,00 | 158,85 | 155,30 | 155,60 | -1,02% | 10.368,00 |
| 03.06.2026 | 158,50 | 159,20 | 156,10 | 157,20 | -1,19% | 13.115,00 |
| 02.06.2026 | 159,20 | 161,00 | 158,50 | 159,10 | 0,51% | 9.822,00 |
| 01.06.2026 | 161,70 | 162,80 | 157,50 | 158,30 | -2,34% | 13.032,00 |
| 29.05.2026 | 160,10 | 163,80 | 160,10 | 162,10 | 1,57% | 19.732,00 |
| 28.05.2026 | 159,50 | 161,60 | 159,30 | 159,60 | -0,31% | 9.492,00 |
| 27.05.2026 | 157,70 | 161,90 | 157,70 | 160,10 | 1,72% | 14.939,00 |
| 26.05.2026 | 156,90 | 158,60 | 156,50 | 157,40 | 0,06% | 17.694,00 |
| 25.05.2026 | 155,40 | 158,10 | 155,40 | 157,30 | 2,41% | 7.306,00 |
| 22.05.2026 | 154,30 | 156,20 | 153,60 | 153,60 | -0,07% | 10.620,00 |
| 21.05.2026 | 154,50 | 156,60 | 153,50 | 153,70 | -0,26% | 9.888,00 |
| 20.05.2026 | 154,10 | 155,80 | 152,70 | 154,10 | -0,26% | 12.230,00 |
| 19.05.2026 | 157,40 | 158,60 | 154,50 | 154,50 | -1,28% | 16.034,00 |
| 18.05.2026 | 157,00 | 158,60 | 155,20 | 156,50 | -1,14% | 15.699,00 |
| 15.05.2026 | 160,10 | 161,20 | 156,70 | 158,30 | -1,68% | 12.872,00 |
| 14.05.2026 | 158,90 | 162,50 | 158,90 | 161,00 | 1,64% | 12.259,00 |
| 13.05.2026 | 155,50 | 160,20 | 155,50 | 158,40 | 2,00% | 11.906,00 |
| 12.05.2026 | 156,60 | 158,40 | 154,80 | 155,30 | -1,46% | 10.139,00 |
| 11.05.2026 | 157,00 | 159,00 | 156,80 | 157,60 | 0,00% | 15.634,00 |
| 08.05.2026 | 155,60 | 159,70 | 155,00 | 157,60 | 1,22% | 13.293,00 |
| 07.05.2026 | 157,70 | 162,20 | 155,70 | 155,70 | 1,96% | 20.939,00 |
| 06.05.2026 | 150,40 | 154,00 | 148,80 | 152,70 | 3,81% | 10.258,00 |
| 05.05.2026 | 146,00 | 149,60 | 145,50 | 147,10 | 0,96% | 17.714,00 |
| 04.05.2026 | 156,10 | 156,10 | 145,70 | 145,70 | -6,78% | 14.074,00 |
| 30.04.2026 | 152,00 | 156,60 | 151,90 | 156,30 | 1,63% | 8.154,00 |
| 29.04.2026 | 155,00 | 155,80 | 152,50 | 153,80 | -0,65% | 8.117,00 |
| 28.04.2026 | 154,80 | 156,40 | 154,20 | 154,80 | 0,00% | 10.808,00 |
| 27.04.2026 | 156,00 | 157,80 | 154,60 | 154,80 | -0,51% | 8.729,00 |
| 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% | 21.766,00 |
| 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 |