53,500€
4,09%
Echtzeit-Aktienkurs ZAVAROVALNICA TRIGLAV
Bid:
Ask:
Aktienkurse zur ZAVAROVALNICA TRIGLAV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 53,40 | 53,60 | 51,40 | 53,50 | 4,09% | - |
| 16.06.2025 | 53,80 | 53,80 | 51,40 | 51,40 | -4,46% | - |
| 13.06.2025 | 54,00 | 54,00 | 53,80 | 53,80 | -0,37% | - |
| 12.06.2025 | 53,20 | 54,00 | 53,20 | 54,00 | 1,50% | - |
| 11.06.2025 | 52,80 | 53,20 | 52,80 | 53,20 | 0,76% | - |
| 10.06.2025 | 52,80 | 56,80 | 52,80 | 52,80 | 0,00% | 11,00 |
| 09.06.2025 | 51,80 | 56,80 | 51,80 | 52,80 | 1,93% | 65,00 |
| 06.06.2025 | 50,80 | 51,80 | 50,80 | 51,80 | 1,97% | - |
| 05.06.2025 | 48,60 | 54,80 | 48,60 | 50,80 | 4,53% | 50,00 |
| 04.06.2025 | 47,70 | 48,60 | 47,70 | 48,60 | 1,89% | - |
| 03.06.2025 | 47,10 | 47,70 | 47,10 | 47,70 | 1,27% | - |
| 02.06.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 0,00% | - |
| 30.05.2025 | 47,70 | 47,70 | 47,10 | 47,10 | -1,26% | - |
| 29.05.2025 | 46,60 | 47,70 | 46,60 | 47,70 | 2,36% | - |
| 28.05.2025 | 46,80 | 46,80 | 46,60 | 46,60 | -0,43% | - |
| 27.05.2025 | 46,50 | 46,80 | 46,50 | 46,80 | 3,31% | - |
| 26.05.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -1,95% | - |
| 23.05.2025 | 46,20 | 49,20 | 46,20 | 46,20 | -2,33% | 260,00 |
| 22.05.2025 | 45,30 | 49,00 | 45,30 | 47,30 | -0,21% | 60,00 |
| 21.05.2025 | 47,30 | 48,50 | 47,30 | 47,40 | 1,94% | 31,00 |
| 20.05.2025 | 45,30 | 46,50 | 45,30 | 46,50 | 2,65% | - |
| 19.05.2025 | 48,70 | 48,70 | 45,30 | 45,30 | -7,17% | 183,00 |
| 16.05.2025 | 45,30 | 48,80 | 45,30 | 48,80 | 7,73% | - |
| 15.05.2025 | 45,20 | 45,30 | 45,20 | 45,30 | 0,22% | - |
| 14.05.2025 | 45,30 | 48,50 | 45,20 | 45,20 | -4,03% | 28,00 |
| 13.05.2025 | 44,80 | 47,10 | 44,80 | 47,10 | 5,13% | - |
| 12.05.2025 | 45,10 | 45,10 | 44,80 | 44,80 | -0,67% | - |
| 09.05.2025 | 45,20 | 45,20 | 45,10 | 45,10 | -0,22% | - |
| 08.05.2025 | 44,90 | 45,20 | 44,90 | 45,20 | 0,67% | - |
| 07.05.2025 | 45,10 | 45,10 | 44,90 | 44,90 | -0,44% | - |
| 06.05.2025 | 45,00 | 48,10 | 45,00 | 45,10 | 0,22% | 11,00 |
| 05.05.2025 | 45,00 | 48,00 | 45,00 | 45,00 | 0,00% | 8,00 |
| 02.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 30.04.2025 | 45,10 | 45,10 | 45,00 | 45,00 | -0,22% | - |
| 29.04.2025 | 45,20 | 45,20 | 45,10 | 45,10 | -0,22% | - |
| 28.04.2025 | 44,80 | 45,20 | 44,80 | 45,20 | -0,88% | - |
| 25.04.2025 | 43,40 | 45,60 | 43,40 | 45,60 | 5,07% | - |
| 24.04.2025 | 42,80 | 46,10 | 42,80 | 43,40 | 1,40% | 200,00 |
| 23.04.2025 | 42,50 | 46,00 | 42,50 | 42,80 | 0,71% | 394,00 |
| 22.04.2025 | 45,50 | 46,40 | 42,50 | 42,50 | -6,59% | 63,00 |
| 17.04.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,00% | - |
| 16.04.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,00% | - |
| 15.04.2025 | 43,00 | 45,50 | 43,00 | 45,50 | 5,81% | - |
| 14.04.2025 | 42,20 | 43,20 | 42,20 | 43,00 | 1,90% | 1,00 |
| 11.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |