133,300€
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 | 130,50 | 133,85 | 130,50 | 133,50 | 0,87% | - |
| 27.02.2025 | 134,60 | 134,60 | 132,25 | 132,35 | -1,60% | - |
| 26.02.2025 | 134,45 | 137,60 | 134,20 | 134,50 | 0,45% | - |
| 25.02.2025 | 132,10 | 134,85 | 132,10 | 133,90 | 0,68% | - |
| 24.02.2025 | 132,35 | 134,30 | 131,90 | 133,00 | 1,33% | - |
| 21.02.2025 | 130,85 | 133,20 | 130,85 | 131,25 | 0,38% | - |
| 20.02.2025 | 132,20 | 135,15 | 130,35 | 130,75 | -1,69% | - |
| 19.02.2025 | 137,20 | 138,40 | 132,40 | 133,00 | -3,80% | - |
| 18.02.2025 | 137,40 | 138,90 | 136,30 | 138,25 | 0,55% | - |
| 17.02.2025 | 135,30 | 137,60 | 135,30 | 137,50 | 0,81% | - |
| 14.02.2025 | 136,00 | 136,95 | 134,80 | 136,40 | 0,70% | - |
| 13.02.2025 | 136,10 | 136,95 | 135,20 | 135,45 | -0,22% | - |
| 12.02.2025 | 134,20 | 136,20 | 134,05 | 135,75 | 0,26% | 40,00 |
| 11.02.2025 | 134,60 | 136,35 | 133,40 | 135,40 | -0,40% | - |
| 10.02.2025 | 132,90 | 136,15 | 131,75 | 135,95 | 1,76% | - |
| 07.02.2025 | 133,45 | 134,00 | 133,10 | 133,60 | 0,30% | - |
| 06.02.2025 | 130,90 | 133,80 | 130,30 | 133,20 | 1,99% | - |
| 05.02.2025 | 130,30 | 131,95 | 129,55 | 130,60 | -0,80% | - |
| 04.02.2025 | 130,80 | 132,45 | 129,80 | 131,65 | 0,73% | - |
| 03.02.2025 | 129,45 | 131,35 | 125,75 | 130,70 | -1,06% | - |
| 31.01.2025 | 132,65 | 133,90 | 132,00 | 132,10 | -0,75% | - |
| 30.01.2025 | 130,75 | 133,10 | 130,40 | 133,10 | 1,99% | - |
| 29.01.2025 | 129,40 | 130,65 | 128,55 | 130,50 | 1,68% | - |
| 28.01.2025 | 127,80 | 130,90 | 127,80 | 128,35 | -0,73% | - |
| 27.01.2025 | 128,25 | 129,95 | 127,00 | 129,30 | -0,50% | - |
| 24.01.2025 | 127,10 | 130,55 | 126,85 | 129,95 | 2,52% | - |
| 23.01.2025 | 123,80 | 126,90 | 123,80 | 126,75 | 1,48% | - |
| 22.01.2025 | 123,25 | 126,25 | 123,15 | 124,90 | 1,34% | - |
| 21.01.2025 | 121,20 | 123,30 | 120,45 | 123,25 | 1,44% | - |
| 20.01.2025 | 119,00 | 122,45 | 119,00 | 121,50 | 1,33% | - |
| 17.01.2025 | 120,25 | 121,60 | 119,50 | 119,90 | -0,21% | - |
| 16.01.2025 | 120,80 | 123,30 | 118,35 | 120,15 | -0,91% | - |
| 15.01.2025 | 119,65 | 122,60 | 119,30 | 121,25 | 1,55% | - |
| 14.01.2025 | 117,30 | 120,10 | 117,30 | 119,40 | 1,14% | - |
| 13.01.2025 | 119,95 | 120,55 | 117,10 | 118,05 | -2,15% | - |
| 10.01.2025 | 119,10 | 123,15 | 119,10 | 120,65 | 0,25% | - |
| 09.01.2025 | 120,85 | 121,70 | 119,85 | 120,35 | -0,45% | - |
| 08.01.2025 | 123,55 | 126,90 | 114,80 | 120,90 | -2,03% | - |
| 07.01.2025 | 125,50 | 130,60 | 123,40 | 123,40 | -1,71% | - |
| 06.01.2025 | 123,60 | 128,50 | 123,60 | 125,55 | 1,82% | - |
| 03.01.2025 | 123,75 | 124,25 | 122,50 | 123,30 | -0,08% | - |
| 02.01.2025 | 122,65 | 124,00 | 121,95 | 123,40 | 1,77% | - |
| 30.12.2024 | 120,50 | 121,90 | 119,90 | 121,25 | -0,57% | - |
| 27.12.2024 | 120,35 | 122,95 | 120,35 | 121,95 | 0,99% | - |
| 23.12.2024 | 118,80 | 121,05 | 118,80 | 120,75 | 0,96% | - |
| 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% | - |