Talgo SA TLGO
BME · Spanien · Produzierendes Gewerbe
€2,40-0,00 (-0,21 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,39 | -0,21 % | €2,40 | €2,41 | €2,34 | 141,80K |
| 2026-09-30 | €2,40 | 0,00 % | €2,40 | €2,43 | €2,39 | 104,97K |
| 2026-09-29 | €2,40 | -0,21 % | €2,40 | €2,40 | €2,36 | 186,97K |
| 2026-09-28 | €2,40 | -1,43 % | €2,43 | €2,43 | €2,40 | 53,88K |
| 2026-09-25 | €2,44 | +0,41 % | €2,43 | €2,46 | €2,41 | 98,49K |
| 2026-09-24 | €2,43 | -1,62 % | €2,46 | €2,48 | €2,43 | 124,85K |
| 2026-09-23 | €2,47 | -1,20 % | €2,49 | €2,51 | €2,45 | 161,83K |
| 2026-09-22 | €2,50 | +0,20 % | €2,48 | €2,51 | €2,48 | 41,20K |
| 2026-09-21 | €2,49 | +0,20 % | €2,50 | €2,51 | €2,48 | 113,75K |
| 2026-09-18 | €2,49 | -0,99 % | €2,51 | €2,54 | €2,48 | 146,65K |
| 2026-09-17 | €2,52 | +0,20 % | €2,55 | €2,55 | €2,52 | 72,57K |
| 2026-09-16 | €2,51 | -0,79 % | €2,52 | €2,53 | €2,51 | 47,71K |
| 2026-09-15 | €2,53 | +0,80 % | €2,51 | €2,55 | €2,51 | 54,14K |
| 2026-09-14 | €2,51 | -0,40 % | €2,52 | €2,55 | €2,51 | 68,00K |
| 2026-09-11 | €2,52 | -1,18 % | €2,56 | €2,58 | €2,51 | 289,35K |
| 2026-09-10 | €2,55 | -2,49 % | €2,63 | €2,63 | €2,54 | 328,34K |
| 2026-09-09 | €2,62 | -0,19 % | €2,64 | €2,64 | €2,60 | 94,95K |
| 2026-09-08 | €2,62 | -1,32 % | €2,67 | €2,67 | €2,62 | 107,39K |
| 2026-09-07 | €2,65 | -0,93 % | €2,66 | €2,68 | €2,65 | 39,44K |
| 2026-09-04 | €2,68 | +0,94 % | €2,65 | €2,69 | €2,65 | 64,14K |
| 2026-09-03 | €2,65 | -0,75 % | €2,68 | €2,71 | €2,63 | 140,56K |
| 2026-09-02 | €2,67 | -0,74 % | €2,71 | €2,71 | €2,67 | 22,01K |
| 2026-09-01 | €2,69 | +0,94 % | €2,71 | €2,71 | €2,66 | 59,67K |
| 2026-08-31 | €2,67 | -0,93 % | €2,70 | €2,71 | €2,66 | 58,01K |
| 2026-08-28 | €2,69 | +0,19 % | €2,69 | €2,72 | €2,68 | 36,12K |
| 2026-08-27 | €2,69 | -0,19 % | €2,72 | €2,72 | €2,69 | 19,29K |
| 2026-08-26 | €2,69 | 0,00 % | €2,70 | €2,71 | €2,69 | 11,07K |
| 2026-08-25 | €2,69 | +0,56 % | €2,71 | €2,72 | €2,68 | 56,63K |
| 2026-08-24 | €2,68 | -1,29 % | €2,70 | €2,71 | €2,68 | 42,78K |
| 2026-08-21 | €2,71 | +1,12 % | €2,71 | €2,71 | €2,68 | 52,32K |
| 2026-08-20 | €2,68 | -0,19 % | €2,70 | €2,72 | €2,67 | 52,68K |
| 2026-08-19 | €2,69 | -0,55 % | €2,72 | €2,73 | €2,69 | 48,87K |
| 2026-08-18 | €2,70 | -0,18 % | €2,71 | €2,74 | €2,70 | 78,25K |
| 2026-08-17 | €2,71 | -0,73 % | €2,73 | €2,75 | €2,71 | 34,49K |
| 2026-08-14 | €2,73 | -0,91 % | €2,76 | €2,76 | €2,71 | 41,44K |
| 2026-08-13 | €2,76 | +0,18 % | €2,75 | €2,76 | €2,73 | 61,87K |
| 2026-08-12 | €2,75 | +0,55 % | €2,74 | €2,75 | €2,73 | 73,29K |
| 2026-08-11 | €2,73 | +0,37 % | €2,74 | €2,74 | €2,71 | 36,12K |
| 2026-08-10 | €2,72 | 0,00 % | €2,75 | €2,75 | €2,70 | 61,86K |
| 2026-08-07 | €2,72 | +0,18 % | €2,73 | €2,74 | €2,72 | 58,55K |
| 2026-08-06 | €2,72 | 0,00 % | €2,72 | €2,73 | €2,70 | 50,47K |
| 2026-08-05 | €2,72 | -0,18 % | €2,72 | €2,73 | €2,72 | 32,36K |
| 2026-08-04 | €2,72 | 0,00 % | €2,72 | €2,73 | €2,72 | 20,08K |
| 2026-08-03 | €2,72 | 0,00 % | €2,73 | €2,75 | €2,72 | 34,82K |
| 2026-07-31 | €2,72 | +0,37 % | €2,74 | €2,74 | €2,71 | 52,62K |
| 2026-07-30 | €2,71 | -0,55 % | €2,74 | €2,74 | €2,71 | 15,71K |
| 2026-07-29 | €2,73 | -0,55 % | €2,72 | €2,76 | €2,71 | 54,39K |
| 2026-07-28 | €2,74 | +0,55 % | €2,76 | €2,76 | €2,73 | 75,91K |
| 2026-07-27 | €2,73 | +0,18 % | €2,74 | €2,78 | €2,72 | 176,59K |
| 2026-07-24 | €2,72 | 0,00 % | €2,73 | €2,74 | €2,71 | 39,53K |
| 2026-07-23 | €2,72 | -0,18 % | €2,73 | €2,73 | €2,71 | 63,48K |
| 2026-07-22 | €2,73 | +0,37 % | €2,74 | €2,77 | €2,71 | 288,65K |
| 2026-07-21 | €2,72 | +0,93 % | €2,69 | €2,75 | €2,68 | 61,47K |
| 2026-07-20 | €2,69 | -1,10 % | €2,74 | €2,74 | €2,67 | 66,86K |
| 2026-07-17 | €2,72 | +1,30 % | €2,70 | €2,73 | €2,68 | 85,40K |
| 2026-07-16 | €2,69 | +0,37 % | €2,67 | €2,70 | €2,67 | 18,67K |
| 2026-07-15 | €2,68 | +0,37 % | €2,72 | €2,72 | €2,67 | 34,28K |
| 2026-07-14 | €2,67 | -0,93 % | €2,70 | €2,70 | €2,67 | 39,02K |
| 2026-07-13 | €2,69 | +0,94 % | €2,66 | €2,72 | €2,66 | 56,65K |
| 2026-07-10 | €2,67 | -0,37 % | €2,68 | €2,70 | €2,67 | 61,44K |
| 2026-07-09 | €2,68 | +0,37 % | €2,70 | €2,71 | €2,67 | 57,69K |
| 2026-07-08 | €2,67 | -0,74 % | €2,73 | €2,73 | €2,67 | 57,11K |
| 2026-07-07 | €2,69 | -0,55 % | €2,70 | €2,73 | €2,69 | 159,11K |
| 2026-07-06 | €2,70 | -0,73 % | €2,76 | €2,76 | €2,70 | 68,44K |
| 2026-07-03 | €2,72 | +0,37 % | €2,75 | €2,75 | €2,71 | 147,82K |
| 2026-07-02 | €2,71 | +4,02 % | €2,64 | €2,73 | €2,64 | 257,52K |
| 2026-07-01 | €2,61 | -1,32 % | €2,64 | €2,64 | €2,61 | 56,83K |
| 2026-06-30 | €2,64 | 0,00 % | €2,67 | €2,67 | €2,63 | 46,31K |
| 2026-06-29 | €2,64 | +0,38 % | €2,65 | €2,66 | €2,63 | 25,60K |
| 2026-06-26 | €2,63 | -1,31 % | €2,66 | €2,67 | €2,63 | 59,11K |
| 2026-06-25 | €2,67 | -0,37 % | €2,69 | €2,69 | €2,64 | 44,39K |
| 2026-06-24 | €2,68 | -0,37 % | €2,70 | €2,70 | €2,66 | 26,44K |
| 2026-06-23 | €2,69 | +1,32 % | €2,65 | €2,69 | €2,64 | 60,40K |
| 2026-06-22 | €2,65 | +1,14 % | €2,64 | €2,70 | €2,63 | 90,51K |
| 2026-06-19 | €2,63 | -0,94 % | €2,64 | €2,66 | €2,63 | 181,05K |
| 2026-06-18 | €2,65 | -0,19 % | €2,69 | €2,69 | €2,65 | 74,92K |
| 2026-06-17 | €2,65 | -0,93 % | €2,69 | €2,69 | €2,65 | 147,57K |
| 2026-06-16 | €2,68 | 0,00 % | €2,67 | €2,68 | €2,67 | 57,16K |
| 2026-06-15 | €2,68 | +0,19 % | €2,69 | €2,72 | €2,68 | 139,75K |
| 2026-06-12 | €2,67 | +0,19 % | €2,66 | €2,70 | €2,66 | 171,20K |
| 2026-06-11 | €2,67 | -0,19 % | €2,69 | €2,69 | €2,66 | 114,70K |
| 2026-06-10 | €2,67 | -0,56 % | €2,72 | €2,72 | €2,67 | 264,86K |
| 2026-06-09 | €2,69 | -0,92 % | €2,72 | €2,73 | €2,69 | 211,55K |
| 2026-06-08 | €2,71 | -1,27 % | €2,79 | €2,79 | €2,71 | 200,91K |
| 2026-06-05 | €2,75 | -1,61 % | €2,80 | €2,80 | €2,75 | 243,96K |
| 2026-06-04 | €2,80 | +3,71 % | €2,70 | €2,85 | €2,69 | 572,62K |
| 2026-06-03 | €2,69 | 0,00 % | €2,70 | €2,70 | €2,68 | 151,26K |
| 2026-06-02 | €2,69 | 0,00 % | €2,70 | €2,70 | €2,68 | 126,28K |
| 2026-06-01 | €2,69 | -0,55 % | €2,70 | €2,72 | €2,69 | 172,29K |
| 2026-05-29 | €2,71 | +0,37 % | €2,71 | €2,73 | €2,70 | 102,14K |