133,650€
1,37%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 131,45 | 134,05 | 130,80 | 133,65 | 1,37% | - |
| 27.02.2025 | 134,15 | 134,60 | 131,75 | 131,85 | -1,71% | - |
| 26.02.2025 | 133,15 | 137,55 | 133,15 | 134,15 | 0,90% | 20,00 |
| 25.02.2025 | 132,95 | 134,85 | 132,40 | 132,95 | 0,23% | - |
| 24.02.2025 | 132,35 | 134,30 | 131,90 | 132,65 | 0,99% | - |
| 21.02.2025 | 130,65 | 133,10 | 130,65 | 131,35 | 0,54% | 1,00 |
| 20.02.2025 | 132,55 | 135,20 | 130,40 | 130,65 | -1,43% | - |
| 19.02.2025 | 138,00 | 138,40 | 132,25 | 132,55 | -3,91% | - |
| 18.02.2025 | 137,60 | 138,90 | 136,30 | 137,95 | 0,25% | - |
| 17.02.2025 | 135,85 | 137,60 | 135,65 | 137,60 | 1,21% | - |
| 14.02.2025 | 134,85 | 136,90 | 134,85 | 135,95 | 0,67% | - |
| 13.02.2025 | 135,35 | 136,95 | 134,65 | 135,05 | -0,22% | - |
| 12.02.2025 | 135,35 | 136,10 | 133,95 | 135,35 | 0,04% | - |
| 11.02.2025 | 135,85 | 137,40 | 133,45 | 135,30 | -0,40% | - |
| 10.02.2025 | 133,85 | 136,05 | 131,75 | 135,85 | 1,87% | - |
| 07.02.2025 | 132,85 | 133,85 | 132,65 | 133,35 | 0,38% | - |
| 06.02.2025 | 130,45 | 133,75 | 130,30 | 132,85 | 1,84% | - |
| 05.02.2025 | 131,55 | 131,95 | 129,60 | 130,45 | -0,84% | - |
| 04.02.2025 | 130,55 | 132,40 | 129,80 | 131,55 | 0,77% | - |
| 03.02.2025 | 128,05 | 131,30 | 127,30 | 130,55 | -0,57% | - |
| 31.01.2025 | 132,30 | 133,85 | 131,00 | 131,30 | -0,72% | - |
| 30.01.2025 | 129,05 | 132,85 | 128,75 | 132,25 | 2,64% | - |
| 29.01.2025 | 128,45 | 130,45 | 128,15 | 128,85 | 0,55% | - |
| 28.01.2025 | 128,95 | 130,90 | 127,25 | 128,15 | -0,85% | - |
| 27.01.2025 | 128,95 | 129,95 | 127,05 | 129,25 | -0,46% | - |
| 24.01.2025 | 126,95 | 130,50 | 126,90 | 129,85 | 2,28% | - |
| 23.01.2025 | 125,15 | 126,95 | 125,15 | 126,95 | 1,44% | - |
| 22.01.2025 | 122,95 | 126,30 | 122,80 | 125,15 | 1,79% | - |
| 21.01.2025 | 121,55 | 123,30 | 120,40 | 122,95 | 1,07% | - |
| 20.01.2025 | 119,15 | 122,40 | 119,15 | 121,65 | 2,01% | - |
| 17.01.2025 | 119,55 | 121,60 | 119,05 | 119,25 | -0,17% | - |
| 16.01.2025 | 121,85 | 123,20 | 118,35 | 119,45 | -1,97% | - |
| 15.01.2025 | 119,45 | 122,50 | 119,35 | 121,85 | 2,01% | - |
| 14.01.2025 | 118,65 | 120,10 | 117,95 | 119,45 | 1,01% | - |
| 13.01.2025 | 121,25 | 121,25 | 117,10 | 118,25 | -2,47% | - |
| 10.01.2025 | 120,35 | 123,15 | 119,45 | 121,25 | 0,75% | - |
| 09.01.2025 | 121,45 | 121,60 | 120,00 | 120,35 | -0,91% | - |
| 08.01.2025 | 124,15 | 126,90 | 114,75 | 121,45 | -2,17% | 136,00 |
| 07.01.2025 | 125,45 | 131,65 | 123,60 | 124,15 | -1,04% | - |
| 06.01.2025 | 123,55 | 128,45 | 123,00 | 125,45 | 1,87% | - |
| 03.01.2025 | 123,95 | 124,50 | 122,55 | 123,15 | -0,73% | - |
| 02.01.2025 | 121,15 | 124,75 | 121,15 | 124,05 | 2,39% | - |
| 30.12.2024 | 121,55 | 121,80 | 120,60 | 121,15 | 0,00% | - |
| 27.12.2024 | 120,95 | 122,90 | 119,60 | 121,15 | 0,25% | - |
| 23.12.2024 | 120,05 | 120,95 | 119,00 | 120,85 | 0,75% | - |
| 20.12.2024 | 121,05 | 121,05 | 118,10 | 119,95 | -0,91% | 7,00 |
| 19.12.2024 | 120,85 | 121,95 | 120,00 | 121,05 | 0,17% | - |
| 18.12.2024 | 121,85 | 124,35 | 120,25 | 120,85 | -0,82% | - |
| 17.12.2024 | 121,25 | 122,75 | 120,55 | 121,85 | 0,49% | - |
| 16.12.2024 | 124,30 | 124,30 | 119,15 | 121,25 | -2,38% | - |
| 13.12.2024 | 125,15 | 126,45 | 124,05 | 124,20 | -0,76% | - |
| 12.12.2024 | 125,05 | 126,45 | 124,65 | 125,15 | 0,08% | - |
| 11.12.2024 | 125,85 | 126,10 | 124,15 | 125,05 | -0,64% | - |
| 10.12.2024 | 124,35 | 126,65 | 124,25 | 125,85 | 1,04% | - |
| 09.12.2024 | 122,75 | 126,55 | 122,05 | 124,55 | 1,63% | - |
| 06.12.2024 | 121,15 | 123,25 | 120,85 | 122,55 | 1,16% | - |
| 05.12.2024 | 118,20 | 121,65 | 117,90 | 121,15 | 2,50% | - |
| 04.12.2024 | 115,75 | 119,25 | 115,60 | 118,20 | 1,98% | - |
| 03.12.2024 | 114,85 | 116,85 | 114,75 | 115,90 | 0,91% | - |
| 02.12.2024 | 118,65 | 118,80 | 114,05 | 114,85 | -3,69% | - |
| 29.11.2024 | 121,15 | 121,35 | 117,75 | 119,25 | -1,57% | - |
| 28.11.2024 | 122,35 | 122,90 | 119,15 | 121,15 | -0,98% | 20,00 |
| 27.11.2024 | 123,00 | 123,15 | 120,05 | 122,35 | -0,53% | - |
| 26.11.2024 | 120,40 | 128,35 | 119,55 | 123,00 | 2,16% | 162,00 |
| 25.11.2024 | 118,15 | 123,40 | 115,35 | 120,40 | 1,90% | - |
| 22.11.2024 | 116,75 | 118,25 | 115,75 | 118,15 | 1,20% | - |
| 21.11.2024 | 116,45 | 116,80 | 113,95 | 116,75 | 0,26% | - |
| 20.11.2024 | 120,25 | 120,65 | 115,05 | 116,45 | -2,84% | - |
| 19.11.2024 | 119,95 | 121,05 | 118,05 | 119,85 | -0,08% | - |
| 18.11.2024 | 121,05 | 122,65 | 119,65 | 119,95 | -0,91% | - |
| 15.11.2024 | 121,10 | 121,45 | 119,05 | 121,05 | -0,29% | - |
| 14.11.2024 | 118,65 | 122,25 | 118,05 | 121,40 | 2,32% | - |
| 13.11.2024 | 121,65 | 123,35 | 118,05 | 118,65 | -2,47% | 25,00 |
| 12.11.2024 | 123,65 | 124,55 | 121,05 | 121,65 | -2,45% | - |
| 11.11.2024 | 124,30 | 126,85 | 124,30 | 124,70 | 0,32% | - |
| 08.11.2024 | 126,85 | 127,00 | 123,75 | 124,30 | -2,01% | - |
| 07.11.2024 | 125,00 | 127,15 | 124,85 | 126,85 | 1,24% | - |
| 06.11.2024 | 124,85 | 126,75 | 123,20 | 125,30 | 0,12% | - |
| 05.11.2024 | 123,75 | 125,75 | 123,75 | 125,15 | 0,97% | - |
| 04.11.2024 | 124,65 | 126,15 | 123,55 | 123,95 | -0,56% | 8,00 |
| 01.11.2024 | 125,25 | 125,55 | 123,95 | 124,65 | -0,48% | - |
| 31.10.2024 | 123,85 | 125,45 | 122,90 | 125,25 | 1,13% | - |
| 30.10.2024 | 123,90 | 127,15 | 123,20 | 123,85 | -0,48% | - |
| 29.10.2024 | 121,00 | 128,45 | 119,35 | 124,45 | 2,77% | - |
| 28.10.2024 | 120,35 | 121,95 | 118,65 | 121,10 | 1,13% | - |
| 25.10.2024 | 118,85 | 121,05 | 117,85 | 119,75 | 0,63% | - |
| 24.10.2024 | 117,20 | 120,35 | 117,20 | 119,00 | 1,45% | - |
| 23.10.2024 | 119,20 | 119,85 | 116,85 | 117,30 | -1,51% | - |
| 22.10.2024 | 119,55 | 120,15 | 117,65 | 119,10 | -0,63% | 25,00 |
| 21.10.2024 | 121,35 | 122,95 | 118,55 | 119,85 | -1,24% | - |
| 18.10.2024 | 119,05 | 123,55 | 118,65 | 121,35 | 1,85% | 30,00 |
| 17.10.2024 | 118,85 | 120,05 | 117,75 | 119,15 | 0,25% | - |
| 16.10.2024 | 117,05 | 119,15 | 115,95 | 118,85 | 1,54% | - |
| 15.10.2024 | 115,60 | 117,85 | 115,35 | 117,05 | 1,25% | - |
| 14.10.2024 | 114,95 | 115,70 | 113,75 | 115,60 | 0,65% | - |
| 11.10.2024 | 114,95 | 115,75 | 113,65 | 114,85 | -0,09% | - |
| 10.10.2024 | 115,50 | 115,85 | 114,05 | 114,95 | -0,48% | - |
| 09.10.2024 | 113,25 | 115,60 | 112,55 | 115,50 | 2,08% | - |
| 08.10.2024 | 112,30 | 113,85 | 110,45 | 113,15 | 0,40% | - |
| 07.10.2024 | 115,15 | 115,35 | 112,45 | 112,70 | -3,55% | - |