2,808€
0,90%
Echtzeit-Aktienkurs Talgo S.A.
Bid:
Ask:
Aktienkurse zur Talgo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,79 | 2,80 | 2,79 | 2,80 | 0,45% | - |
| 11.12.2025 | 2,80 | 2,81 | 2,78 | 2,78 | -0,09% | - |
| 10.12.2025 | 2,81 | 2,83 | 2,78 | 2,79 | -1,07% | - |
| 09.12.2025 | 2,79 | 2,84 | 2,79 | 2,82 | -0,35% | - |
| 05.12.2025 | 2,82 | 2,89 | 2,81 | 2,83 | 0,27% | - |
| 04.12.2025 | 2,81 | 2,82 | 2,81 | 2,82 | 0,54% | - |
| 03.12.2025 | 2,82 | 2,82 | 2,77 | 2,80 | 0,00% | - |
| 02.12.2025 | 2,81 | 2,81 | 2,80 | 2,80 | -0,09% | - |
| 01.12.2025 | 2,82 | 2,82 | 2,81 | 2,81 | -0,53% | - |
| 28.11.2025 | 2,86 | 2,87 | 2,82 | 2,82 | -1,48% | - |
| 27.11.2025 | 2,90 | 2,95 | 2,86 | 2,86 | -1,29% | - |
| 26.11.2025 | 2,84 | 2,92 | 2,84 | 2,90 | 2,38% | 1.538,00 |
| 25.11.2025 | 2,78 | 2,86 | 2,76 | 2,83 | 3,94% | 152,00 |
| 24.11.2025 | 2,72 | 2,73 | 2,72 | 2,73 | -0,18% | - |
| 21.11.2025 | 2,73 | 2,74 | 2,73 | 2,73 | -2,41% | - |
| 20.11.2025 | 2,81 | 2,81 | 2,80 | 2,80 | 2,19% | - |
| 19.11.2025 | 2,75 | 2,75 | 2,73 | 2,74 | -0,64% | - |
| 18.11.2025 | 2,79 | 2,83 | 2,73 | 2,76 | -2,74% | - |
| 17.11.2025 | 2,92 | 2,94 | 2,83 | 2,83 | -3,74% | - |
| 14.11.2025 | 2,95 | 2,95 | 2,94 | 2,94 | 2,71% | - |
| 13.11.2025 | 2,87 | 2,88 | 2,87 | 2,87 | -3,94% | - |
| 12.11.2025 | 2,98 | 2,99 | 2,98 | 2,98 | 0,17% | - |
| 11.11.2025 | 2,98 | 3,00 | 2,96 | 2,98 | -0,92% | - |
| 10.11.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 1,09% | - |
| 07.11.2025 | 2,68 | 3,00 | 2,68 | 2,97 | 12,81% | 6.071,00 |
| 06.11.2025 | 2,64 | 2,64 | 2,63 | 2,64 | -0,75% | - |
| 05.11.2025 | 2,66 | 2,66 | 2,65 | 2,66 | 0,00% | - |
| 04.11.2025 | 2,72 | 2,72 | 2,64 | 2,66 | -2,66% | - |
| 03.11.2025 | 2,68 | 2,73 | 2,66 | 2,73 | 2,15% | - |
| 31.10.2025 | 2,64 | 2,70 | 2,63 | 2,67 | 1,33% | - |
| 30.10.2025 | 2,65 | 2,66 | 2,63 | 2,64 | 2,53% | - |
| 29.10.2025 | 2,57 | 2,57 | 2,56 | 2,57 | 0,00% | - |
| 28.10.2025 | 2,60 | 2,63 | 2,56 | 2,57 | -0,96% | - |
| 27.10.2025 | 2,55 | 2,67 | 2,55 | 2,60 | 1,76% | - |
| 24.10.2025 | 2,57 | 2,58 | 2,54 | 2,55 | -0,39% | 3.800,00 |
| 23.10.2025 | 2,56 | 2,57 | 2,54 | 2,56 | 0,49% | - |
| 22.10.2025 | 2,55 | 2,55 | 2,54 | 2,55 | -0,20% | - |
| 21.10.2025 | 2,63 | 2,63 | 2,55 | 2,55 | -2,95% | - |
| 20.10.2025 | 2,61 | 2,72 | 2,60 | 2,63 | 1,25% | 1.925,00 |
| 17.10.2025 | 2,60 | 2,63 | 2,59 | 2,60 | -1,24% | - |
| 16.10.2025 | 2,60 | 2,63 | 2,59 | 2,63 | 0,10% | - |
| 15.10.2025 | 2,62 | 2,63 | 2,62 | 2,63 | 0,48% | - |
| 14.10.2025 | 2,61 | 2,62 | 2,61 | 2,62 | -1,60% | - |
| 13.10.2025 | 2,64 | 2,68 | 2,63 | 2,66 | 1,14% | - |
| 10.10.2025 | 2,65 | 2,66 | 2,63 | 2,63 | -2,50% | - |
| 09.10.2025 | 2,67 | 2,70 | 2,67 | 2,70 | 1,22% | - |
| 08.10.2025 | 2,62 | 2,69 | 2,62 | 2,66 | 1,53% | - |
| 07.10.2025 | 2,59 | 2,65 | 2,59 | 2,62 | 1,16% | - |
| 06.10.2025 | 2,62 | 2,65 | 2,59 | 2,59 | -2,45% | - |
| 03.10.2025 | 2,64 | 2,68 | 2,64 | 2,66 | -0,47% | - |
| 02.10.2025 | 2,67 | 2,68 | 2,67 | 2,67 | 0,95% | - |
| 01.10.2025 | 2,74 | 2,75 | 2,58 | 2,65 | -4,51% | - |
| 30.09.2025 | 2,81 | 2,81 | 2,77 | 2,77 | -0,72% | - |
| 29.09.2025 | 2,80 | 2,80 | 2,79 | 2,79 | 0,36% | - |
| 26.09.2025 | 2,83 | 2,84 | 2,78 | 2,78 | -0,63% | - |
| 25.09.2025 | 2,82 | 2,83 | 2,79 | 2,80 | -1,76% | - |
| 24.09.2025 | 2,84 | 2,86 | 2,84 | 2,85 | 0,18% | - |
| 23.09.2025 | 2,86 | 2,87 | 2,84 | 2,84 | -1,13% | - |
| 22.09.2025 | 2,88 | 2,88 | 2,87 | 2,88 | 0,09% | - |
| 19.09.2025 | 2,88 | 2,91 | 2,86 | 2,87 | 0,09% | - |
| 18.09.2025 | 2,86 | 2,88 | 2,86 | 2,87 | 0,44% | - |
| 17.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 16.09.2025 | 2,87 | 2,90 | 2,85 | 2,86 | -0,17% | - |
| 15.09.2025 | 2,90 | 2,91 | 2,86 | 2,86 | -0,26% | - |
| 12.09.2025 | 2,88 | 2,88 | 2,87 | 2,87 | -0,17% | - |
| 11.09.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 0,00% | - |
| 10.09.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 0,26% | - |
| 09.09.2025 | 2,89 | 2,93 | 2,86 | 2,87 | -2,05% | - |
| 08.09.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | - |
| 05.09.2025 | 2,91 | 2,93 | 2,91 | 2,93 | 0,77% | - |
| 04.09.2025 | 2,87 | 2,93 | 2,87 | 2,91 | 1,31% | - |
| 03.09.2025 | 3,03 | 3,03 | 2,82 | 2,87 | -5,13% | - |
| 02.09.2025 | 2,96 | 3,02 | 2,88 | 3,02 | 2,28% | - |
| 01.09.2025 | 3,01 | 3,02 | 2,95 | 2,96 | -1,83% | - |
| 29.08.2025 | 2,99 | 3,01 | 2,95 | 3,01 | 0,58% | - |
| 28.08.2025 | 2,98 | 3,00 | 2,94 | 2,99 | 0,50% | - |
| 27.08.2025 | 2,84 | 2,98 | 2,84 | 2,98 | 4,75% | - |
| 26.08.2025 | 2,92 | 2,94 | 2,81 | 2,84 | -2,49% | - |
| 25.08.2025 | 2,86 | 2,96 | 2,86 | 2,92 | 1,66% | - |
| 22.08.2025 | 2,88 | 2,90 | 2,86 | 2,87 | -0,43% | - |
| 21.08.2025 | 2,92 | 2,95 | 2,87 | 2,88 | -1,45% | - |
| 20.08.2025 | 2,90 | 2,96 | 2,90 | 2,92 | 0,52% | - |
| 19.08.2025 | 2,87 | 2,96 | 2,86 | 2,91 | 1,31% | 168,00 |
| 18.08.2025 | 2,88 | 2,88 | 2,85 | 2,87 | 0,09% | 3.500,00 |
| 15.08.2025 | 2,85 | 2,88 | 2,85 | 2,87 | 0,79% | 1,00 |
| 14.08.2025 | 2,84 | 2,88 | 2,83 | 2,85 | 0,00% | - |
| 13.08.2025 | 2,88 | 2,90 | 2,84 | 2,85 | -0,78% | - |
| 12.08.2025 | 2,90 | 2,92 | 2,84 | 2,87 | -1,12% | 1,00 |
| 11.08.2025 | 2,92 | 2,94 | 2,90 | 2,90 | -0,51% | - |
| 08.08.2025 | 2,93 | 2,97 | 2,91 | 2,92 | -0,43% | - |
| 07.08.2025 | 2,99 | 3,02 | 2,92 | 2,93 | -1,60% | - |
| 06.08.2025 | 2,91 | 2,98 | 2,91 | 2,98 | 2,94% | - |
| 05.08.2025 | 2,98 | 2,99 | 2,89 | 2,89 | -2,69% | - |
| 04.08.2025 | 3,00 | 3,03 | 2,97 | 2,97 | -1,16% | - |
| 01.08.2025 | 3,03 | 3,03 | 2,98 | 3,01 | -0,91% | - |
| 31.07.2025 | 3,04 | 3,05 | 2,97 | 3,03 | 0,00% | - |
| 30.07.2025 | 3,00 | 3,14 | 3,00 | 3,03 | 1,93% | 3.600,00 |
| 29.07.2025 | 2,97 | 3,43 | 2,75 | 2,98 | 0,25% | 5.214,00 |
| 28.07.2025 | 2,99 | 3,01 | 2,96 | 2,97 | 0,25% | - |
| 25.07.2025 | 2,96 | 2,99 | 2,94 | 2,96 | 0,17% | - |