68,400€
2,70%
Echtzeit-Aktienkurs ZAVAROVALNICA TRIGLAV
Bid:
Ask:
Aktienkurse zur ZAVAROVALNICA TRIGLAV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 66,60 | 69,60 | 66,40 | 66,40 | -0,30% | 60,00 |
| 25.05.2026 | 65,20 | 66,60 | 65,20 | 66,60 | 2,15% | - |
| 22.05.2026 | 64,20 | 65,20 | 64,20 | 65,20 | 1,56% | - |
| 21.05.2026 | 65,40 | 65,40 | 64,20 | 64,20 | -1,83% | - |
| 20.05.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 0,31% | - |
| 19.05.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 0,00% | - |
| 18.05.2026 | 65,40 | 65,40 | 65,20 | 65,20 | -0,31% | - |
| 15.05.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 0,00% | - |
| 14.05.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 0,62% | - |
| 13.05.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -0,61% | - |
| 12.05.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 0,00% | - |
| 11.05.2026 | 65,80 | 65,80 | 65,40 | 65,40 | -0,61% | - |
| 08.05.2026 | 65,80 | 65,80 | 65,80 | 65,80 | 0,00% | - |
| 07.05.2026 | 65,80 | 65,80 | 65,80 | 65,80 | 0,00% | - |
| 06.05.2026 | 65,80 | 65,80 | 65,80 | 65,80 | 0,00% | - |
| 05.05.2026 | 65,60 | 65,80 | 65,60 | 65,80 | 0,30% | - |
| 04.05.2026 | 65,00 | 65,60 | 65,00 | 65,60 | 0,92% | - |
| 30.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,62% | - |
| 29.04.2026 | 64,60 | 64,60 | 64,60 | 64,60 | 0,00% | - |
| 28.04.2026 | 65,00 | 65,00 | 64,60 | 64,60 | -0,62% | - |
| 27.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 24.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 23.04.2026 | 64,80 | 65,00 | 64,80 | 65,00 | 0,31% | - |
| 22.04.2026 | 65,20 | 65,20 | 64,80 | 64,80 | -0,61% | - |
| 21.04.2026 | 66,00 | 66,00 | 65,20 | 65,20 | -1,21% | - |
| 20.04.2026 | 65,80 | 69,80 | 65,80 | 66,00 | 0,30% | 100,00 |
| 17.04.2026 | 65,40 | 65,80 | 65,40 | 65,80 | 0,61% | - |
| 16.04.2026 | 64,60 | 65,40 | 64,60 | 65,40 | 1,24% | - |
| 15.04.2026 | 63,00 | 64,60 | 63,00 | 64,60 | 2,54% | - |
| 14.04.2026 | 62,20 | 63,00 | 62,20 | 63,00 | -1,56% | - |
| 13.04.2026 | 62,60 | 64,00 | 62,60 | 64,00 | 2,24% | 5,00 |
| 10.04.2026 | 61,40 | 62,60 | 61,40 | 62,60 | 1,95% | - |
| 09.04.2026 | 61,40 | 61,40 | 61,40 | 61,40 | 0,00% | - |
| 08.04.2026 | 59,60 | 61,40 | 59,60 | 61,40 | 3,02% | - |
| 07.04.2026 | 58,80 | 59,60 | 58,80 | 59,60 | 1,36% | - |
| 02.04.2026 | 59,20 | 59,20 | 58,80 | 58,80 | -0,68% | - |
| 01.04.2026 | 59,00 | 59,20 | 59,00 | 59,20 | 0,34% | - |
| 31.03.2026 | 58,60 | 59,00 | 58,60 | 59,00 | 0,68% | - |
| 30.03.2026 | 59,60 | 59,60 | 58,60 | 58,60 | -3,30% | - |
| 27.03.2026 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | - |
| 26.03.2026 | 61,80 | 64,80 | 60,60 | 60,60 | -1,94% | 10,00 |
| 25.03.2026 | 60,80 | 61,80 | 60,80 | 61,80 | 1,64% | - |
| 24.03.2026 | 60,40 | 64,20 | 60,40 | 60,80 | 0,66% | 200,00 |
| 23.03.2026 | 60,80 | 60,80 | 60,40 | 60,40 | -0,66% | - |
| 20.03.2026 | 62,00 | 62,00 | 60,80 | 60,80 | -1,94% | - |
| 19.03.2026 | 63,00 | 63,00 | 62,00 | 62,00 | -1,59% | - |
| 18.03.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 17.03.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 16.03.2026 | 63,40 | 63,40 | 63,00 | 63,00 | -0,63% | - |
| 13.03.2026 | 63,60 | 63,60 | 63,40 | 63,40 | -0,31% | - |
| 12.03.2026 | 65,00 | 65,00 | 63,60 | 63,60 | -2,15% | - |
| 11.03.2026 | 64,20 | 65,00 | 64,20 | 65,00 | 1,25% | - |
| 10.03.2026 | 62,20 | 64,20 | 62,20 | 64,20 | 3,22% | - |
| 09.03.2026 | 65,00 | 65,00 | 62,20 | 62,20 | -4,31% | - |
| 06.03.2026 | 68,20 | 68,20 | 65,00 | 65,00 | -4,69% | - |
| 05.03.2026 | 66,40 | 68,20 | 66,40 | 68,20 | 2,71% | - |
| 04.03.2026 | 62,00 | 66,40 | 62,00 | 66,40 | 7,10% | - |
| 03.03.2026 | 66,60 | 66,60 | 62,00 | 62,00 | -6,91% | - |
| 02.03.2026 | 69,00 | 69,00 | 66,60 | 66,60 | -3,48% | - |
| 27.02.2026 | 68,80 | 69,00 | 68,80 | 69,00 | 0,29% | - |
| 26.02.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 0,00% | - |
| 25.02.2026 | 67,00 | 68,80 | 67,00 | 68,80 | 2,69% | - |
| 24.02.2026 | 67,00 | 68,00 | 67,00 | 67,00 | 0,00% | 25,00 |
| 23.02.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 20.02.2026 | 66,80 | 67,00 | 66,80 | 67,00 | 0,30% | - |
| 19.02.2026 | 67,00 | 69,80 | 66,80 | 66,80 | -0,89% | 253,00 |
| 18.02.2026 | 66,80 | 67,40 | 66,80 | 67,40 | 4,01% | - |
| 17.02.2026 | 66,80 | 66,80 | 62,80 | 64,80 | -2,99% | 500,00 |
| 16.02.2026 | 65,20 | 66,80 | 65,20 | 66,80 | 2,45% | - |
| 13.02.2026 | 64,40 | 65,20 | 64,40 | 65,20 | 1,24% | - |
| 12.02.2026 | 63,00 | 64,40 | 63,00 | 64,40 | 2,22% | - |
| 11.02.2026 | 63,00 | 69,00 | 63,00 | 63,00 | 0,00% | 500,00 |
| 10.02.2026 | 62,80 | 63,40 | 62,80 | 63,00 | 0,32% | 125,00 |
| 09.02.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 06.02.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 05.02.2026 | 63,40 | 63,40 | 62,80 | 62,80 | -0,95% | - |
| 04.02.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | - |
| 03.02.2026 | 62,80 | 63,40 | 62,80 | 63,40 | 0,96% | - |
| 02.02.2026 | 63,00 | 63,00 | 62,80 | 62,80 | -0,32% | - |
| 30.01.2026 | 66,20 | 66,20 | 63,00 | 63,00 | -0,94% | 3,00 |
| 29.01.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 0,00% | - |
| 28.01.2026 | 63,00 | 63,60 | 63,00 | 63,60 | 0,95% | - |
| 27.01.2026 | 62,00 | 63,00 | 62,00 | 63,00 | 1,61% | - |
| 26.01.2026 | 61,60 | 62,00 | 61,60 | 62,00 | 0,65% | - |
| 23.01.2026 | 61,80 | 61,80 | 61,60 | 61,60 | -0,32% | - |
| 22.01.2026 | 58,80 | 61,80 | 58,80 | 61,80 | 5,10% | - |
| 21.01.2026 | 59,00 | 59,00 | 58,80 | 58,80 | -0,34% | - |
| 20.01.2026 | 61,00 | 61,80 | 59,00 | 59,00 | -3,28% | 25,00 |
| 19.01.2026 | 61,60 | 61,60 | 61,00 | 61,00 | -0,97% | - |
| 16.01.2026 | 61,00 | 64,40 | 61,00 | 61,60 | 0,98% | 20,00 |
| 15.01.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 14.01.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 13.01.2026 | 61,40 | 61,40 | 61,00 | 61,00 | -0,65% | - |
| 12.01.2026 | 61,00 | 61,40 | 61,00 | 61,40 | 0,66% | - |
| 09.01.2026 | 60,00 | 61,00 | 60,00 | 61,00 | 1,67% | - |
| 08.01.2026 | 58,60 | 60,00 | 58,60 | 60,00 | 2,39% | - |
| 07.01.2026 | 59,00 | 59,00 | 58,60 | 58,60 | -0,68% | - |
| 06.01.2026 | 57,60 | 59,00 | 57,60 | 59,00 | 2,43% | - |
| 05.01.2026 | 57,20 | 57,60 | 57,20 | 57,60 | 0,70% | - |
| 02.01.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | - |