146,200€
0,10%
Echtzeit-Aktienkurs Trigano S.A.
Bid:
Ask:
Aktienkurse zur Trigano S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 146,05 | 147,75 | 146,00 | 146,35 | 0,21% | 20,00 |
| 03.05.2024 | 145,30 | 147,60 | 145,10 | 146,05 | 0,69% | 10,00 |
| 02.05.2024 | 142,00 | 145,45 | 141,60 | 145,05 | 2,18% | 27,00 |
| 30.04.2024 | 147,25 | 147,60 | 141,95 | 141,95 | -3,63% | 55,00 |
| 29.04.2024 | 145,60 | 147,45 | 144,70 | 147,30 | 1,62% | 20,00 |
| 26.04.2024 | 144,30 | 145,70 | 143,60 | 144,95 | 1,05% | 21,00 |
| 25.04.2024 | 143,70 | 145,10 | 142,15 | 143,45 | -0,49% | 34,00 |
| 24.04.2024 | 144,80 | 145,10 | 143,65 | 144,15 | 0,00% | 4,00 |
| 23.04.2024 | 143,50 | 145,00 | 141,00 | 144,15 | 0,42% | - |
| 22.04.2024 | 150,20 | 150,60 | 140,25 | 143,55 | -3,82% | 38,00 |
| 19.04.2024 | 149,80 | 151,10 | 148,50 | 149,25 | -1,39% | 9,00 |
| 18.04.2024 | 152,30 | 152,65 | 150,65 | 151,35 | 0,00% | 36,00 |
| 17.04.2024 | 152,60 | 153,45 | 151,15 | 151,35 | -1,24% | 23,00 |
| 16.04.2024 | 154,30 | 154,40 | 151,80 | 153,25 | -1,10% | 23,00 |
| 15.04.2024 | 156,40 | 157,20 | 154,85 | 154,95 | -0,26% | 19,00 |
| 12.04.2024 | 159,40 | 160,35 | 155,15 | 155,35 | -2,39% | 25,00 |
| 11.04.2024 | 157,20 | 159,35 | 156,50 | 159,15 | 1,30% | 5,00 |
| 10.04.2024 | 159,80 | 160,55 | 156,55 | 157,10 | -1,41% | 7,00 |
| 09.04.2024 | 159,10 | 160,05 | 158,75 | 159,35 | 0,06% | 7,00 |
| 08.04.2024 | 158,10 | 160,80 | 157,70 | 159,25 | 0,76% | 263,00 |
| 05.04.2024 | 155,50 | 158,35 | 155,10 | 158,05 | 1,74% | 20,00 |
| 04.04.2024 | 157,70 | 159,25 | 155,15 | 155,35 | -1,40% | 48,00 |
| 03.04.2024 | 157,60 | 158,55 | 156,45 | 157,55 | -0,44% | 71,00 |
| 02.04.2024 | 163,00 | 163,40 | 157,65 | 158,25 | -3,06% | 278,00 |
| 28.03.2024 | 150,65 | 163,75 | 150,25 | 163,25 | 8,33% | 554,00 |
| 27.03.2024 | 146,60 | 150,70 | 145,30 | 150,70 | 2,90% | - |
| 26.03.2024 | 144,70 | 146,45 | 143,80 | 146,45 | 1,38% | 89,00 |
| 25.03.2024 | 145,90 | 146,00 | 143,20 | 144,45 | -1,03% | 263,00 |
| 22.03.2024 | 146,20 | 147,15 | 145,35 | 145,95 | -0,27% | 30,00 |
| 21.03.2024 | 147,30 | 147,85 | 144,75 | 146,35 | -0,34% | 39,00 |
| 20.03.2024 | 146,60 | 147,10 | 144,95 | 146,85 | -0,07% | 10,00 |
| 19.03.2024 | 146,60 | 147,60 | 146,30 | 146,95 | 0,07% | 91,00 |
| 18.03.2024 | 145,20 | 148,15 | 145,20 | 146,85 | 1,03% | 76,00 |
| 15.03.2024 | 142,40 | 145,35 | 142,30 | 145,35 | 1,96% | 64,00 |
| 14.03.2024 | 143,75 | 144,05 | 142,05 | 142,55 | -0,77% | 3,00 |
| 13.03.2024 | 144,90 | 145,65 | 143,05 | 143,65 | -0,90% | 7,00 |
| 12.03.2024 | 144,40 | 145,40 | 142,45 | 144,95 | 0,69% | 11,00 |
| 11.03.2024 | 144,60 | 144,65 | 142,25 | 143,95 | -0,55% | 62,00 |
| 08.03.2024 | 145,75 | 145,75 | 143,25 | 144,75 | -0,69% | 8,00 |
| 07.03.2024 | 146,70 | 146,70 | 143,75 | 145,75 | -0,95% | 69,00 |
| 06.03.2024 | 148,70 | 148,70 | 146,30 | 147,15 | -0,81% | 38,00 |
| 05.03.2024 | 149,40 | 150,35 | 147,85 | 148,35 | -1,13% | - |
| 04.03.2024 | 151,80 | 151,90 | 149,95 | 150,05 | -1,19% | 21,00 |
| 01.03.2024 | 150,50 | 152,30 | 149,95 | 151,85 | 1,13% | 73,00 |
| 29.02.2024 | 152,80 | 153,45 | 148,30 | 150,15 | -1,57% | - |
| 28.02.2024 | 151,05 | 153,45 | 150,85 | 152,55 | 0,89% | 8,00 |
| 27.02.2024 | 148,70 | 151,25 | 148,00 | 151,20 | 1,51% | 39,00 |
| 26.02.2024 | 149,60 | 149,70 | 146,60 | 148,95 | -0,60% | 202,00 |
| 23.02.2024 | 150,20 | 150,40 | 148,05 | 149,85 | -0,33% | 91,00 |
| 22.02.2024 | 148,10 | 150,70 | 147,90 | 150,35 | 2,11% | 85,00 |
| 21.02.2024 | 145,10 | 147,35 | 145,00 | 147,25 | 1,59% | 1,00 |
| 20.02.2024 | 144,50 | 145,80 | 144,30 | 144,95 | 0,21% | 10,00 |
| 19.02.2024 | 144,10 | 145,55 | 143,25 | 144,65 | 0,49% | 8,00 |
| 16.02.2024 | 144,40 | 145,20 | 143,85 | 143,95 | -0,14% | 6,00 |
| 15.02.2024 | 145,40 | 146,30 | 143,05 | 144,15 | -0,76% | 21,00 |
| 14.02.2024 | 144,20 | 145,35 | 144,05 | 145,25 | 0,90% | 7,00 |
| 13.02.2024 | 145,20 | 146,05 | 142,75 | 143,95 | -0,96% | 101,00 |
| 12.02.2024 | 146,25 | 147,10 | 145,25 | 145,35 | -0,72% | 7,00 |
| 09.02.2024 | 146,95 | 147,25 | 144,35 | 146,40 | -0,37% | 14,00 |
| 08.02.2024 | 149,35 | 150,25 | 146,85 | 146,95 | -1,57% | 37,00 |
| 07.02.2024 | 149,70 | 150,45 | 148,70 | 149,30 | -0,30% | 3,00 |
| 06.02.2024 | 148,75 | 149,80 | 146,20 | 149,75 | 0,94% | 46,00 |
| 05.02.2024 | 147,70 | 149,60 | 147,60 | 148,35 | 0,27% | 10,00 |
| 02.02.2024 | 148,00 | 150,00 | 147,25 | 147,95 | 0,07% | 77,00 |
| 01.02.2024 | 145,70 | 147,95 | 145,30 | 147,85 | 1,30% | 2,00 |
| 31.01.2024 | 143,95 | 147,15 | 143,80 | 145,95 | 1,14% | 34,00 |
| 30.01.2024 | 144,20 | 144,75 | 142,95 | 144,30 | 0,03% | - |
| 29.01.2024 | 143,50 | 145,45 | 143,40 | 144,25 | 0,35% | 77,00 |
| 26.01.2024 | 143,50 | 144,70 | 143,30 | 143,75 | -0,21% | 2,00 |
| 25.01.2024 | 142,70 | 144,05 | 142,45 | 144,05 | 0,98% | 110,00 |
| 24.01.2024 | 144,60 | 145,20 | 142,30 | 142,65 | -0,83% | 238,00 |
| 23.01.2024 | 142,80 | 145,35 | 142,70 | 143,85 | 0,98% | 287,00 |
| 22.01.2024 | 142,10 | 143,45 | 142,10 | 142,45 | 0,28% | 21,00 |
| 19.01.2024 | 142,25 | 143,25 | 141,05 | 142,05 | -0,14% | 216,00 |
| 18.01.2024 | 138,10 | 142,25 | 138,00 | 142,25 | 3,19% | 22,00 |
| 17.01.2024 | 138,80 | 140,70 | 136,60 | 137,85 | -2,75% | - |
| 16.01.2024 | 142,40 | 143,35 | 140,65 | 141,75 | -0,98% | 2,00 |
| 15.01.2024 | 142,70 | 143,75 | 141,70 | 143,15 | 0,49% | 7,00 |
| 12.01.2024 | 143,70 | 144,60 | 142,05 | 142,45 | -0,70% | - |
| 11.01.2024 | 141,95 | 143,55 | 140,20 | 143,45 | 1,45% | 19,00 |
| 10.01.2024 | 143,90 | 144,30 | 139,15 | 141,40 | -1,98% | 20,00 |
| 09.01.2024 | 145,50 | 148,90 | 143,40 | 144,25 | 0,70% | 196,00 |
| 08.01.2024 | 140,10 | 143,25 | 139,00 | 143,25 | 1,99% | 1,00 |
| 05.01.2024 | 140,30 | 141,35 | 137,60 | 140,45 | -0,14% | 20,00 |
| 04.01.2024 | 141,50 | 141,80 | 139,60 | 140,65 | -0,53% | 80,00 |
| 03.01.2024 | 146,20 | 146,50 | 140,60 | 141,40 | -3,32% | 10,00 |
| 02.01.2024 | 148,60 | 149,30 | 146,05 | 146,25 | -1,25% | 44,00 |
| 29.12.2023 | 148,80 | 149,35 | 148,10 | 148,10 | -0,34% | - |
| 28.12.2023 | 149,60 | 149,85 | 147,90 | 148,60 | -0,44% | 15,00 |
| 27.12.2023 | 147,20 | 149,55 | 146,70 | 149,25 | 1,67% | 94,00 |
| 22.12.2023 | 146,00 | 147,05 | 145,10 | 146,80 | 0,17% | 74,00 |
| 21.12.2023 | 146,75 | 146,95 | 143,25 | 146,55 | 0,55% | 1,00 |
| 20.12.2023 | 146,35 | 147,70 | 144,20 | 145,75 | -0,34% | 55,00 |
| 19.12.2023 | 142,20 | 146,45 | 141,90 | 146,25 | 2,74% | 15,00 |
| 18.12.2023 | 141,40 | 142,55 | 139,20 | 142,35 | 0,78% | 30,00 |
| 15.12.2023 | 141,20 | 142,15 | 140,45 | 141,25 | 0,07% | 68,00 |
| 14.12.2023 | 136,60 | 142,05 | 136,30 | 141,15 | 3,60% | 148,00 |
| 13.12.2023 | 136,40 | 137,05 | 134,85 | 136,25 | -0,29% | 21,00 |
| 12.12.2023 | 140,60 | 140,70 | 136,35 | 136,65 | -2,71% | 8,00 |
| 11.12.2023 | 141,95 | 142,00 | 140,15 | 140,45 | -1,27% | 33,00 |