170,500€
1,13%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 170,70 | 172,55 | 169,45 | 171,95 | 1,99% | - |
| 11.12.2025 | 168,40 | 168,80 | 168,10 | 168,60 | -0,56% | - |
| 10.12.2025 | 169,15 | 170,20 | 168,05 | 169,55 | 0,38% | - |
| 09.12.2025 | 175,20 | 175,45 | 168,90 | 168,90 | -3,15% | - |
| 08.12.2025 | 172,10 | 176,95 | 172,00 | 174,40 | 1,45% | - |
| 05.12.2025 | 171,80 | 173,20 | 171,55 | 171,90 | -0,41% | - |
| 04.12.2025 | 173,90 | 174,20 | 171,05 | 172,60 | -0,35% | - |
| 03.12.2025 | 174,60 | 174,90 | 172,30 | 173,20 | -0,57% | - |
| 02.12.2025 | 175,70 | 175,90 | 170,70 | 174,20 | -0,57% | - |
| 01.12.2025 | 171,40 | 176,05 | 170,50 | 175,20 | 3,12% | - |
| 28.11.2025 | 171,45 | 172,75 | 167,65 | 169,90 | 0,83% | - |
| 27.11.2025 | 148,60 | 171,40 | 148,50 | 168,50 | 13,93% | - |
| 26.11.2025 | 148,30 | 148,75 | 144,75 | 147,90 | 0,89% | - |
| 25.11.2025 | 146,50 | 148,05 | 144,00 | 146,60 | 0,34% | - |
| 24.11.2025 | 145,40 | 147,85 | 144,85 | 146,10 | 4,13% | - |
| 21.11.2025 | 139,90 | 145,55 | 139,50 | 140,30 | -0,99% | - |
| 20.11.2025 | 144,10 | 145,25 | 139,55 | 141,70 | -0,42% | - |
| 19.11.2025 | 142,30 | 143,90 | 141,35 | 142,30 | -0,39% | - |
| 18.11.2025 | 142,50 | 143,75 | 141,75 | 142,85 | -0,87% | - |
| 17.11.2025 | 144,70 | 145,10 | 142,95 | 144,10 | -0,14% | - |
| 14.11.2025 | 145,80 | 146,00 | 143,80 | 144,30 | -1,50% | - |
| 13.11.2025 | 148,30 | 148,65 | 145,35 | 146,50 | -0,81% | - |
| 12.11.2025 | 148,60 | 149,45 | 147,70 | 147,70 | -0,20% | - |
| 11.11.2025 | 148,00 | 148,65 | 147,20 | 148,00 | 0,14% | - |
| 10.11.2025 | 149,90 | 150,20 | 147,20 | 147,80 | 0,48% | - |
| 07.11.2025 | 148,80 | 149,50 | 147,05 | 147,10 | -0,41% | - |
| 06.11.2025 | 148,30 | 149,35 | 147,60 | 147,70 | -0,77% | - |
| 05.11.2025 | 144,40 | 150,30 | 144,10 | 148,85 | 3,80% | - |
| 04.11.2025 | 142,30 | 145,75 | 141,70 | 143,40 | 0,21% | - |
| 03.11.2025 | 144,75 | 144,85 | 141,95 | 143,10 | -0,90% | - |
| 31.10.2025 | 146,30 | 146,95 | 144,05 | 144,40 | -2,04% | - |
| 30.10.2025 | 147,55 | 147,95 | 146,35 | 147,40 | 0,07% | - |
| 29.10.2025 | 150,85 | 151,10 | 146,95 | 147,30 | -1,73% | - |
| 28.10.2025 | 150,85 | 151,50 | 149,90 | 149,90 | -0,73% | - |
| 27.10.2025 | 153,80 | 154,00 | 150,80 | 151,00 | -0,98% | - |
| 24.10.2025 | 152,80 | 153,50 | 151,30 | 152,50 | 0,33% | - |
| 23.10.2025 | 150,50 | 152,80 | 150,30 | 152,00 | 1,47% | - |
| 22.10.2025 | 148,80 | 150,95 | 147,10 | 149,80 | 1,08% | - |
| 21.10.2025 | 148,30 | 149,95 | 147,50 | 148,20 | 1,79% | - |
| 20.10.2025 | 147,10 | 148,95 | 144,85 | 145,60 | -0,68% | - |
| 17.10.2025 | 145,10 | 147,05 | 144,40 | 146,60 | 0,83% | - |
| 16.10.2025 | 144,75 | 146,80 | 144,40 | 145,40 | -0,89% | - |
| 15.10.2025 | 147,60 | 147,80 | 143,75 | 146,70 | 0,07% | - |
| 14.10.2025 | 144,95 | 147,45 | 142,20 | 146,60 | 1,59% | - |
| 13.10.2025 | 145,40 | 146,40 | 143,35 | 144,30 | -2,17% | - |
| 10.10.2025 | 144,70 | 148,30 | 143,65 | 147,50 | 2,08% | - |
| 09.10.2025 | 146,30 | 147,75 | 144,15 | 144,50 | -0,69% | - |
| 08.10.2025 | 148,30 | 148,30 | 145,50 | 145,50 | -0,82% | - |
| 07.10.2025 | 148,10 | 148,30 | 145,70 | 146,70 | -0,20% | - |
| 06.10.2025 | 151,00 | 151,10 | 145,95 | 147,00 | -3,67% | - |
| 03.10.2025 | 149,60 | 154,20 | 149,60 | 152,60 | 2,21% | - |
| 02.10.2025 | 148,60 | 150,15 | 147,80 | 149,30 | 0,88% | - |
| 01.10.2025 | 148,20 | 149,40 | 147,50 | 148,00 | 1,16% | - |
| 30.09.2025 | 150,20 | 150,50 | 146,30 | 146,30 | -2,07% | - |
| 29.09.2025 | 148,10 | 151,35 | 147,95 | 149,40 | 0,54% | - |
| 26.09.2025 | 150,70 | 155,60 | 147,25 | 148,60 | 6,45% | - |
| 25.09.2025 | 140,25 | 150,95 | 138,35 | 139,60 | -1,83% | - |
| 24.09.2025 | 140,50 | 143,60 | 140,40 | 142,20 | -0,84% | - |
| 23.09.2025 | 145,90 | 146,85 | 139,95 | 143,40 | -1,38% | - |
| 22.09.2025 | 144,80 | 146,20 | 142,95 | 145,40 | 0,69% | - |
| 19.09.2025 | 144,50 | 146,55 | 144,40 | 144,40 | -0,41% | - |
| 18.09.2025 | 144,80 | 145,30 | 143,15 | 145,00 | 0,35% | - |
| 17.09.2025 | 144,65 | 145,20 | 144,00 | 144,50 | 1,12% | - |
| 16.09.2025 | 143,95 | 145,70 | 142,90 | 142,90 | -0,28% | - |
| 15.09.2025 | 147,10 | 147,30 | 143,05 | 143,30 | -2,32% | - |
| 12.09.2025 | 147,35 | 148,00 | 146,15 | 146,70 | -0,34% | - |
| 11.09.2025 | 146,70 | 148,00 | 146,40 | 147,20 | 0,20% | - |
| 10.09.2025 | 146,50 | 147,70 | 145,30 | 146,90 | -0,20% | - |
| 09.09.2025 | 145,60 | 147,50 | 145,60 | 147,20 | 0,65% | - |
| 08.09.2025 | 144,70 | 146,25 | 143,50 | 146,25 | 1,42% | - |
| 05.09.2025 | 143,80 | 144,90 | 143,45 | 144,20 | 0,31% | - |
| 04.09.2025 | 146,15 | 146,30 | 142,15 | 143,75 | -1,20% | - |
| 03.09.2025 | 147,60 | 148,25 | 145,50 | 145,50 | -1,36% | - |
| 02.09.2025 | 149,25 | 149,75 | 146,55 | 147,50 | -1,27% | - |
| 01.09.2025 | 151,20 | 151,50 | 149,40 | 149,40 | -1,03% | - |
| 29.08.2025 | 151,95 | 152,05 | 149,95 | 150,95 | -0,79% | 180,00 |
| 28.08.2025 | 151,70 | 155,05 | 151,60 | 152,15 | 0,83% | - |
| 27.08.2025 | 151,25 | 152,20 | 150,05 | 150,90 | -0,23% | - |
| 26.08.2025 | 158,30 | 158,40 | 146,60 | 151,25 | -4,78% | - |
| 25.08.2025 | 161,10 | 161,10 | 158,75 | 158,85 | -1,43% | - |
| 22.08.2025 | 159,10 | 161,85 | 158,80 | 161,15 | 1,07% | - |
| 21.08.2025 | 158,10 | 159,70 | 157,85 | 159,45 | 0,69% | - |
| 20.08.2025 | 158,00 | 158,85 | 157,50 | 158,35 | 0,00% | - |
| 19.08.2025 | 155,70 | 159,05 | 155,60 | 158,35 | 1,67% | - |
| 18.08.2025 | 157,20 | 157,30 | 155,15 | 155,75 | -0,83% | - |
| 15.08.2025 | 158,40 | 158,70 | 156,30 | 157,05 | -0,76% | - |
| 14.08.2025 | 154,80 | 158,35 | 154,80 | 158,25 | 1,80% | - |
| 13.08.2025 | 155,60 | 155,70 | 154,40 | 155,45 | -0,06% | - |
| 12.08.2025 | 153,00 | 155,55 | 152,35 | 155,55 | 1,97% | - |
| 11.08.2025 | 154,20 | 154,30 | 152,25 | 152,55 | -1,04% | - |
| 08.08.2025 | 153,60 | 155,00 | 153,55 | 154,15 | 0,23% | - |
| 07.08.2025 | 150,30 | 154,10 | 149,55 | 153,80 | 2,81% | - |
| 06.08.2025 | 150,30 | 150,45 | 148,75 | 149,60 | 0,10% | - |
| 05.08.2025 | 149,20 | 150,70 | 148,45 | 149,45 | 0,47% | - |
| 04.08.2025 | 149,50 | 150,00 | 148,35 | 148,75 | 0,07% | - |
| 01.08.2025 | 149,50 | 150,00 | 146,80 | 148,65 | -1,06% | - |
| 31.07.2025 | 152,30 | 152,80 | 148,25 | 150,25 | -1,25% | - |
| 30.07.2025 | 152,80 | 153,80 | 151,65 | 152,15 | -0,33% | - |
| 29.07.2025 | 154,85 | 154,95 | 152,45 | 152,65 | -1,10% | - |
| 28.07.2025 | 156,60 | 157,00 | 153,65 | 154,35 | -0,58% | - |