119,500€
-0,50%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 119,40 | 121,05 | 118,10 | 119,60 | -1,24% | - |
| 19.12.2024 | 121,00 | 121,95 | 117,03 | 121,10 | -0,21% | - |
| 18.12.2024 | 122,10 | 124,40 | 121,35 | 121,35 | -0,61% | - |
| 17.12.2024 | 121,20 | 122,75 | 120,65 | 122,10 | 0,58% | - |
| 16.12.2024 | 123,10 | 124,25 | 119,20 | 121,40 | -2,57% | - |
| 13.12.2024 | 125,30 | 126,45 | 124,05 | 124,60 | -0,56% | - |
| 12.12.2024 | 125,30 | 126,50 | 124,70 | 125,30 | -0,04% | - |
| 11.12.2024 | 125,00 | 126,20 | 124,20 | 125,35 | -0,48% | - |
| 10.12.2024 | 123,80 | 126,55 | 123,80 | 125,95 | 0,72% | - |
| 09.12.2024 | 121,40 | 126,60 | 121,40 | 125,05 | 2,00% | - |
| 06.12.2024 | 120,20 | 123,25 | 120,20 | 122,60 | 1,07% | - |
| 05.12.2024 | 117,20 | 121,70 | 117,20 | 121,30 | 2,54% | - |
| 04.12.2024 | 115,10 | 119,25 | 115,10 | 118,30 | 1,89% | - |
| 03.12.2024 | 115,30 | 117,30 | 115,30 | 116,10 | 0,56% | - |
| 02.12.2024 | 117,00 | 117,95 | 114,15 | 115,45 | -2,90% | - |
| 29.11.2024 | 119,60 | 121,30 | 117,75 | 118,90 | -1,65% | - |
| 28.11.2024 | 121,90 | 123,15 | 119,10 | 120,90 | -1,35% | - |
| 27.11.2024 | 122,45 | 123,15 | 120,00 | 122,55 | -0,12% | - |
| 26.11.2024 | 119,60 | 128,30 | 119,40 | 122,70 | 1,87% | - |
| 25.11.2024 | 118,40 | 122,05 | 115,45 | 120,45 | 2,25% | 80,00 |
| 22.11.2024 | 114,90 | 118,25 | 114,90 | 117,80 | 1,46% | - |
| 21.11.2024 | 116,55 | 116,75 | 114,00 | 116,10 | -0,26% | - |
| 20.11.2024 | 120,25 | 120,60 | 115,05 | 116,40 | -2,72% | - |
| 19.11.2024 | 120,15 | 120,95 | 118,05 | 119,65 | -0,21% | - |
| 18.11.2024 | 121,35 | 122,55 | 119,75 | 119,90 | -0,95% | - |
| 15.11.2024 | 119,70 | 121,50 | 119,15 | 121,05 | -0,12% | - |
| 14.11.2024 | 118,35 | 122,15 | 118,00 | 121,20 | 2,15% | - |
| 13.11.2024 | 121,05 | 123,30 | 118,05 | 118,65 | -2,47% | - |
| 12.11.2024 | 124,00 | 124,00 | 121,20 | 121,65 | -2,64% | - |
| 11.11.2024 | 124,90 | 126,45 | 124,80 | 124,95 | 0,48% | 120,00 |
| 08.11.2024 | 125,90 | 127,15 | 123,80 | 124,35 | -2,36% | 10,00 |
| 07.11.2024 | 124,00 | 127,35 | 124,00 | 127,35 | 1,80% | - |
| 06.11.2024 | 125,10 | 126,70 | 124,60 | 125,10 | 0,24% | - |
| 05.11.2024 | 124,00 | 125,80 | 124,00 | 124,80 | 0,81% | - |
| 04.11.2024 | 125,15 | 126,10 | 123,55 | 123,80 | -0,72% | - |
| 01.11.2024 | 125,30 | 125,45 | 124,00 | 124,70 | -0,48% | - |
| 31.10.2024 | 123,35 | 125,45 | 123,35 | 125,30 | 1,01% | - |
| 30.10.2024 | 124,35 | 127,20 | 123,35 | 124,05 | -0,56% | - |
| 29.10.2024 | 120,20 | 128,30 | 119,35 | 124,75 | 3,06% | - |
| 28.10.2024 | 120,45 | 121,85 | 118,70 | 121,05 | 1,09% | - |
| 25.10.2024 | 118,20 | 121,10 | 117,85 | 119,75 | 1,31% | - |
| 24.10.2024 | 117,80 | 120,40 | 117,70 | 118,20 | 0,81% | - |
| 23.10.2024 | 119,60 | 119,80 | 117,05 | 117,25 | -1,96% | - |
| 22.10.2024 | 119,25 | 119,65 | 117,25 | 119,60 | 0,21% | - |
| 21.10.2024 | 121,10 | 122,90 | 118,65 | 119,35 | -2,41% | - |
| 18.10.2024 | 119,50 | 123,60 | 119,05 | 122,30 | 2,39% | - |
| 17.10.2024 | 117,90 | 120,05 | 117,80 | 119,45 | 0,34% | - |
| 16.10.2024 | 116,00 | 119,15 | 116,00 | 119,05 | 1,71% | - |
| 15.10.2024 | 114,20 | 117,90 | 114,20 | 117,05 | 1,52% | - |
| 14.10.2024 | 115,15 | 115,30 | 113,75 | 115,30 | 0,09% | - |
| 11.10.2024 | 113,90 | 115,75 | 113,65 | 115,20 | 0,22% | 36,00 |
| 10.10.2024 | 114,90 | 115,75 | 114,10 | 114,95 | -0,22% | - |
| 09.10.2024 | 113,25 | 115,20 | 112,60 | 115,20 | 1,63% | - |
| 08.10.2024 | 112,25 | 113,75 | 110,50 | 113,35 | 0,53% | - |
| 07.10.2024 | 115,30 | 116,55 | 112,60 | 112,75 | -3,30% | - |
| 04.10.2024 | 112,25 | 126,10 | 112,10 | 116,60 | 3,97% | - |
| 03.10.2024 | 115,10 | 116,30 | 112,10 | 112,15 | -3,90% | - |
| 02.10.2024 | 115,80 | 117,95 | 114,30 | 116,70 | 1,66% | - |
| 01.10.2024 | 115,80 | 118,25 | 114,80 | 114,80 | -0,65% | - |
| 30.09.2024 | 119,45 | 121,10 | 115,30 | 115,55 | -3,06% | - |
| 27.09.2024 | 109,15 | 121,20 | 109,15 | 119,20 | 11,45% | 1.064,00 |
| 26.09.2024 | 100,50 | 107,65 | 100,50 | 106,95 | 6,44% | - |
| 25.09.2024 | 103,00 | 104,10 | 100,45 | 100,48 | -3,71% | - |
| 24.09.2024 | 104,85 | 106,20 | 104,30 | 104,35 | -0,19% | - |
| 23.09.2024 | 104,15 | 104,55 | 102,65 | 104,55 | 0,63% | - |
| 20.09.2024 | 105,55 | 105,70 | 103,65 | 103,90 | -1,89% | - |
| 19.09.2024 | 100,30 | 106,50 | 100,30 | 105,90 | 5,37% | - |
| 18.09.2024 | 97,75 | 101,95 | 97,75 | 100,50 | 2,06% | - |
| 17.09.2024 | 99,50 | 99,50 | 95,73 | 98,48 | -0,96% | - |
| 16.09.2024 | 99,40 | 100,25 | 98,58 | 99,43 | -0,75% | - |
| 13.09.2024 | 99,70 | 101,10 | 99,63 | 100,18 | -0,27% | - |
| 12.09.2024 | 101,10 | 101,25 | 99,53 | 100,45 | -0,22% | - |
| 11.09.2024 | 99,83 | 100,95 | 98,95 | 100,68 | 0,57% | - |
| 10.09.2024 | 99,75 | 101,15 | 98,15 | 100,10 | -0,79% | - |
| 09.09.2024 | 100,60 | 101,45 | 100,05 | 100,90 | 0,77% | - |
| 06.09.2024 | 100,80 | 102,10 | 100,03 | 100,13 | -1,60% | - |
| 05.09.2024 | 100,50 | 102,95 | 100,50 | 101,75 | 0,30% | - |
| 04.09.2024 | 101,10 | 102,50 | 100,80 | 101,45 | -1,07% | - |
| 03.09.2024 | 104,20 | 105,50 | 102,55 | 102,55 | -2,47% | - |
| 02.09.2024 | 105,40 | 117,30 | 103,65 | 105,15 | -1,22% | - |
| 30.08.2024 | 104,10 | 106,85 | 104,10 | 106,45 | 3,05% | - |
| 29.08.2024 | 104,30 | 106,10 | 103,30 | 103,30 | -1,05% | - |
| 28.08.2024 | 105,60 | 106,70 | 104,10 | 104,40 | -1,93% | - |
| 27.08.2024 | 107,40 | 108,10 | 106,40 | 106,45 | -0,79% | - |
| 26.08.2024 | 107,25 | 107,85 | 106,20 | 107,30 | -0,05% | - |
| 23.08.2024 | 105,60 | 107,45 | 105,60 | 107,35 | 1,23% | - |
| 22.08.2024 | 107,00 | 108,00 | 106,05 | 106,05 | -1,07% | - |
| 21.08.2024 | 104,70 | 107,70 | 104,70 | 107,20 | 1,66% | - |
| 20.08.2024 | 104,80 | 106,90 | 104,80 | 105,45 | -0,28% | - |
| 19.08.2024 | 104,20 | 106,05 | 104,20 | 105,75 | 1,49% | - |
| 16.08.2024 | 105,15 | 105,80 | 103,90 | 104,20 | -0,71% | - |
| 15.08.2024 | 104,15 | 105,15 | 103,55 | 104,95 | 1,06% | - |
| 14.08.2024 | 103,20 | 104,05 | 103,20 | 103,85 | 0,83% | - |
| 13.08.2024 | 102,20 | 103,30 | 102,00 | 103,00 | 0,19% | - |
| 12.08.2024 | 102,70 | 104,60 | 102,60 | 102,80 | -0,58% | - |
| 09.08.2024 | 103,30 | 104,50 | 102,55 | 103,40 | 0,05% | - |
| 08.08.2024 | 102,60 | 104,00 | 102,40 | 103,35 | -0,05% | - |
| 07.08.2024 | 103,60 | 105,00 | 103,20 | 103,40 | -0,62% | - |
| 06.08.2024 | 102,70 | 104,25 | 102,10 | 104,05 | 1,36% | - |
| 05.08.2024 | 101,40 | 103,25 | 99,60 | 102,65 | -1,16% | - |