149,200€
-1,39%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 150,15 | 150,85 | 148,60 | 150,25 | -0,50% | - |
| 18.04.2024 | 151,70 | 153,00 | 150,70 | 151,00 | -0,69% | - |
| 17.04.2024 | 152,00 | 153,50 | 151,75 | 152,05 | -0,82% | - |
| 16.04.2024 | 153,75 | 154,05 | 151,80 | 153,30 | -1,10% | - |
| 15.04.2024 | 155,70 | 157,45 | 154,95 | 155,00 | -0,64% | - |
| 12.04.2024 | 158,85 | 160,40 | 155,60 | 156,00 | -1,02% | - |
| 11.04.2024 | 156,00 | 159,35 | 156,00 | 157,60 | 0,35% | - |
| 10.04.2024 | 160,35 | 160,65 | 156,65 | 157,05 | -1,78% | - |
| 09.04.2024 | 159,45 | 160,00 | 158,75 | 159,90 | 0,13% | - |
| 08.04.2024 | 158,05 | 160,85 | 157,80 | 159,70 | 1,20% | - |
| 05.04.2024 | 155,45 | 158,20 | 155,15 | 157,80 | 1,58% | - |
| 04.04.2024 | 157,60 | 159,25 | 155,35 | 155,35 | -1,49% | - |
| 03.04.2024 | 157,70 | 158,50 | 156,45 | 157,70 | -0,28% | - |
| 02.04.2024 | 163,05 | 163,20 | 157,60 | 158,15 | -2,95% | - |
| 28.03.2024 | 146,70 | 163,75 | 146,70 | 162,95 | 8,13% | - |
| 27.03.2024 | 144,30 | 150,70 | 144,30 | 150,70 | 3,72% | 45,00 |
| 26.03.2024 | 143,70 | 145,85 | 143,70 | 145,30 | 0,41% | - |
| 25.03.2024 | 146,00 | 146,00 | 143,20 | 144,70 | -0,96% | - |
| 22.03.2024 | 145,85 | 147,15 | 145,35 | 146,10 | -0,10% | - |
| 21.03.2024 | 147,20 | 147,80 | 144,70 | 146,25 | -0,24% | - |
| 20.03.2024 | 147,00 | 147,10 | 144,90 | 146,60 | -0,44% | - |
| 19.03.2024 | 146,50 | 147,70 | 146,30 | 147,25 | 0,55% | - |
| 18.03.2024 | 145,20 | 148,15 | 145,15 | 146,45 | 0,90% | - |
| 15.03.2024 | 143,15 | 145,20 | 142,70 | 145,15 | 1,36% | - |
| 14.03.2024 | 143,25 | 144,10 | 142,70 | 143,20 | -0,03% | - |
| 13.03.2024 | 143,90 | 145,65 | 143,05 | 143,25 | -1,48% | - |
| 12.03.2024 | 142,80 | 145,40 | 142,50 | 145,40 | 1,36% | - |
| 11.03.2024 | 144,45 | 145,15 | 142,20 | 143,45 | -0,86% | - |
| 08.03.2024 | 145,55 | 145,55 | 143,20 | 144,70 | -0,62% | - |
| 07.03.2024 | 146,10 | 146,75 | 143,80 | 145,60 | -0,65% | - |
| 06.03.2024 | 148,55 | 148,65 | 146,25 | 146,55 | -1,01% | - |
| 05.03.2024 | 148,40 | 150,45 | 147,75 | 148,05 | -1,53% | - |
| 04.03.2024 | 152,00 | 152,00 | 150,15 | 150,35 | -1,15% | - |
| 01.03.2024 | 150,70 | 152,35 | 149,65 | 152,10 | 1,23% | - |
| 29.02.2024 | 153,20 | 153,70 | 148,30 | 150,25 | -1,77% | - |
| 28.02.2024 | 151,00 | 153,45 | 150,85 | 152,95 | 1,29% | - |
| 27.02.2024 | 147,40 | 151,15 | 147,40 | 151,00 | 1,21% | - |
| 26.02.2024 | 148,00 | 149,55 | 146,50 | 149,20 | -0,37% | - |
| 23.02.2024 | 150,65 | 150,65 | 147,90 | 149,75 | -0,86% | - |
| 22.02.2024 | 146,90 | 151,05 | 146,90 | 151,05 | 2,62% | - |
| 21.02.2024 | 145,30 | 147,20 | 145,15 | 147,20 | 1,52% | - |
| 20.02.2024 | 143,60 | 145,80 | 143,60 | 145,00 | -0,10% | - |
| 19.02.2024 | 142,90 | 145,60 | 142,90 | 145,15 | 0,76% | - |
| 16.02.2024 | 142,90 | 145,25 | 142,90 | 144,05 | 0,00% | - |
| 15.02.2024 | 145,40 | 146,15 | 143,10 | 144,05 | -0,79% | - |
| 14.02.2024 | 144,10 | 145,30 | 144,00 | 145,20 | 1,15% | - |
| 13.02.2024 | 143,90 | 146,15 | 142,75 | 143,55 | -1,00% | - |
| 12.02.2024 | 145,90 | 147,10 | 145,00 | 145,00 | -0,58% | - |
| 09.02.2024 | 145,80 | 147,60 | 144,35 | 145,85 | -0,85% | - |
| 08.02.2024 | 148,10 | 150,25 | 146,90 | 147,10 | -1,51% | - |
| 07.02.2024 | 149,85 | 150,50 | 148,60 | 149,35 | -0,17% | - |
| 06.02.2024 | 149,35 | 149,80 | 146,20 | 149,60 | 0,44% | - |
| 05.02.2024 | 146,60 | 149,65 | 146,60 | 148,95 | 0,40% | - |
| 02.02.2024 | 148,25 | 150,10 | 147,25 | 148,35 | 0,24% | - |
| 01.02.2024 | 146,05 | 148,00 | 145,60 | 148,00 | 1,02% | - |
| 31.01.2024 | 143,80 | 147,65 | 143,75 | 146,50 | 1,70% | - |
| 30.01.2024 | 144,20 | 144,80 | 142,85 | 144,05 | -0,35% | - |
| 29.01.2024 | 143,35 | 145,50 | 143,30 | 144,55 | 0,77% | - |
| 26.01.2024 | 143,55 | 144,70 | 143,30 | 143,45 | -0,38% | - |
| 25.01.2024 | 142,45 | 144,00 | 142,35 | 144,00 | 1,09% | - |
| 24.01.2024 | 144,50 | 144,90 | 142,25 | 142,45 | -0,59% | - |
| 23.01.2024 | 141,40 | 145,35 | 141,40 | 143,30 | 0,70% | - |
| 22.01.2024 | 142,90 | 143,50 | 142,10 | 142,30 | -0,28% | - |
| 19.01.2024 | 141,10 | 143,25 | 141,10 | 142,70 | 0,35% | - |
| 18.01.2024 | 138,35 | 142,20 | 138,05 | 142,20 | 3,08% | - |
| 17.01.2024 | 138,80 | 141,30 | 136,60 | 137,95 | -2,78% | - |
| 16.01.2024 | 140,50 | 143,40 | 140,50 | 141,90 | -0,56% | - |
| 15.01.2024 | 142,40 | 143,75 | 141,70 | 142,70 | -0,35% | - |
| 12.01.2024 | 143,85 | 144,60 | 142,05 | 143,20 | -0,35% | - |
| 11.01.2024 | 140,60 | 143,80 | 140,30 | 143,70 | 1,84% | - |
| 10.01.2024 | 143,40 | 144,90 | 139,05 | 141,10 | -2,66% | - |
| 09.01.2024 | 145,50 | 148,90 | 143,40 | 144,95 | 1,01% | - |
| 08.01.2024 | 139,90 | 143,50 | 139,05 | 143,50 | 2,61% | - |
| 05.01.2024 | 138,80 | 141,35 | 137,55 | 139,85 | -0,60% | - |
| 04.01.2024 | 141,10 | 141,60 | 139,60 | 140,70 | -0,11% | - |
| 03.01.2024 | 144,80 | 146,35 | 140,55 | 140,85 | -3,40% | - |
| 02.01.2024 | 148,65 | 149,25 | 145,80 | 145,80 | -1,55% | - |
| 29.12.2023 | 148,50 | 149,40 | 148,10 | 148,10 | -0,20% | - |
| 28.12.2023 | 148,80 | 149,95 | 147,95 | 148,40 | -0,70% | - |
| 27.12.2023 | 147,55 | 149,65 | 146,70 | 149,45 | 1,87% | - |
| 22.12.2023 | 144,80 | 146,90 | 144,80 | 146,70 | 0,14% | - |
| 21.12.2023 | 145,20 | 146,70 | 143,20 | 146,50 | 0,27% | - |
| 20.12.2023 | 146,45 | 147,70 | 144,40 | 146,10 | -0,34% | - |
| 19.12.2023 | 142,35 | 146,60 | 142,10 | 146,60 | 3,46% | - |
| 18.12.2023 | 140,85 | 142,35 | 139,10 | 141,70 | 0,43% | - |
| 15.12.2023 | 141,75 | 142,15 | 140,50 | 141,10 | -0,21% | - |
| 14.12.2023 | 136,95 | 142,10 | 136,80 | 141,40 | 3,59% | - |
| 13.12.2023 | 136,55 | 137,15 | 135,00 | 136,50 | -0,26% | - |
| 12.12.2023 | 140,45 | 140,60 | 136,40 | 136,85 | -2,49% | - |
| 11.12.2023 | 141,65 | 141,95 | 140,10 | 140,35 | -1,09% | - |
| 08.12.2023 | 141,05 | 142,75 | 141,00 | 141,90 | 0,85% | - |
| 07.12.2023 | 140,40 | 141,90 | 136,85 | 140,70 | -0,85% | - |
| 06.12.2023 | 140,30 | 142,60 | 140,30 | 141,90 | 0,64% | - |
| 05.12.2023 | 138,00 | 141,80 | 138,00 | 141,00 | 0,79% | - |
| 04.12.2023 | 140,05 | 142,10 | 138,90 | 139,90 | -0,36% | - |
| 01.12.2023 | 142,25 | 142,25 | 139,35 | 140,40 | -1,16% | - |
| 30.11.2023 | 142,50 | 142,65 | 140,10 | 142,05 | -0,18% | - |
| 29.11.2023 | 143,75 | 147,20 | 141,50 | 142,30 | 1,07% | - |
| 28.11.2023 | 140,60 | 142,60 | 139,95 | 140,80 | -0,88% | - |
| 27.11.2023 | 140,00 | 143,10 | 139,40 | 142,05 | 0,25% | - |