Trigano SA TRI
EURONEXT · Frankreich · Langlebige Konsumgüter
€125,50-3,60 (-2,79 %)
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 | €125,50 | -2,79 % | €128,00 | €129,40 | €125,50 | 14,30K |
| 2026-09-30 | €129,10 | -0,23 % | €129,90 | €131,60 | €128,60 | 19,45K |
| 2026-09-29 | €129,40 | -1,15 % | €128,50 | €131,40 | €127,50 | 22,09K |
| 2026-09-28 | €130,90 | -0,23 % | €132,90 | €133,80 | €130,90 | 18,64K |
| 2026-09-25 | €131,20 | +0,15 % | €132,00 | €132,00 | €128,70 | 16,47K |
| 2026-09-24 | €131,00 | -1,65 % | €131,80 | €135,30 | €131,00 | 26,82K |
| 2026-09-23 | €133,20 | +0,23 % | €134,30 | €134,70 | €131,10 | 24,88K |
| 2026-09-22 | €132,90 | -2,57 % | €134,50 | €134,60 | €131,20 | 43,64K |
| 2026-09-21 | €136,40 | -0,94 % | €138,00 | €141,20 | €134,90 | 23,66K |
| 2026-09-18 | €137,70 | -4,24 % | €142,80 | €142,90 | €136,50 | 18,23K |
| 2026-09-17 | €143,80 | +0,28 % | €143,40 | €145,70 | €142,70 | 10,39K |
| 2026-09-16 | €143,40 | -3,17 % | €147,40 | €147,60 | €143,40 | 29,27K |
| 2026-09-15 | €148,10 | -0,94 % | €149,10 | €149,90 | €147,60 | 8,73K |
| 2026-09-14 | €149,50 | +2,26 % | €145,00 | €149,70 | €145,00 | 16,30K |
| 2026-09-11 | €146,20 | -2,53 % | €151,30 | €151,30 | €145,80 | 14,28K |
| 2026-09-10 | €150,00 | -0,66 % | €150,90 | €151,30 | €149,70 | 6,47K |
| 2026-09-09 | €151,00 | -0,92 % | €151,70 | €153,70 | €150,10 | 18,33K |
| 2026-09-08 | €152,40 | +0,59 % | €151,20 | €153,60 | €150,00 | 9,78K |
| 2026-09-07 | €151,50 | -0,46 % | €152,70 | €152,70 | €151,20 | 6,06K |
| 2026-09-04 | €152,20 | -0,98 % | €153,50 | €155,20 | €151,70 | 6,13K |
| 2026-09-03 | €153,70 | +1,72 % | €151,70 | €154,30 | €149,90 | 6,01K |
| 2026-09-02 | €151,10 | -2,64 % | €153,50 | €154,50 | €150,60 | 9,12K |
| 2026-09-01 | €155,20 | +0,13 % | €154,60 | €156,90 | €154,10 | 7,98K |
| 2026-08-31 | €155,00 | +0,65 % | €155,50 | €156,00 | €154,40 | 16,01K |
| 2026-08-28 | €154,00 | +1,25 % | €152,80 | €154,40 | €152,80 | 6,80K |
| 2026-08-27 | €152,10 | -0,20 % | €152,40 | €152,40 | €150,90 | 5,43K |
| 2026-08-26 | €152,40 | +0,40 % | €152,00 | €153,60 | €151,40 | 5,62K |
| 2026-08-25 | €151,80 | -0,98 % | €153,40 | €155,00 | €150,40 | 10,91K |
| 2026-08-24 | €153,30 | +0,26 % | €152,60 | €154,80 | €151,60 | 4,27K |
| 2026-08-21 | €152,90 | -0,13 % | €153,40 | €153,70 | €152,00 | 7,29K |
| 2026-08-20 | €153,10 | -0,46 % | €154,40 | €155,60 | €152,20 | 7,19K |
| 2026-08-19 | €153,80 | +0,59 % | €152,30 | €153,80 | €150,70 | 8,53K |
| 2026-08-18 | €152,90 | -1,67 % | €155,00 | €155,10 | €151,20 | 10,17K |
| 2026-08-17 | €155,50 | -2,08 % | €158,60 | €158,60 | €155,30 | 8,08K |
| 2026-08-14 | €158,80 | +1,28 % | €156,70 | €158,80 | €156,40 | 8,88K |
| 2026-08-13 | €156,80 | +0,84 % | €155,20 | €157,20 | €155,00 | 8,49K |
| 2026-08-12 | €155,50 | +0,26 % | €155,90 | €157,00 | €153,70 | 5,76K |
| 2026-08-11 | €155,10 | +0,71 % | €154,50 | €155,80 | €152,70 | 7,00K |
| 2026-08-10 | €154,00 | +0,72 % | €153,10 | €154,60 | €152,00 | 7,91K |
| 2026-08-07 | €152,90 | +1,12 % | €151,00 | €154,20 | €149,80 | 11,67K |
| 2026-08-06 | €151,20 | -1,05 % | €152,90 | €153,70 | €151,00 | 6,70K |
| 2026-08-05 | €152,80 | +0,46 % | €152,60 | €154,00 | €151,70 | 5,20K |
| 2026-08-04 | €152,10 | -0,91 % | €153,50 | €154,90 | €149,30 | 10,79K |
| 2026-08-03 | €153,50 | +1,72 % | €151,90 | €155,30 | €151,90 | 6,98K |
| 2026-07-31 | €150,90 | -2,08 % | €153,60 | €155,00 | €150,40 | 11,24K |
| 2026-07-30 | €154,10 | +1,58 % | €151,50 | €156,40 | €150,50 | 20,20K |
| 2026-07-29 | €151,70 | +0,20 % | €152,10 | €152,90 | €150,10 | 10,06K |
| 2026-07-28 | €151,40 | +1,61 % | €149,90 | €151,40 | €148,70 | 7,50K |
| 2026-07-27 | €149,00 | +1,09 % | €149,90 | €150,80 | €148,40 | 7,11K |
| 2026-07-24 | €147,40 | +1,66 % | €145,00 | €148,00 | €144,60 | 6,79K |
| 2026-07-23 | €145,00 | -3,91 % | €150,60 | €150,90 | €144,60 | 29,87K |
| 2026-07-22 | €150,90 | +1,34 % | €148,70 | €151,50 | €147,50 | 9,56K |
| 2026-07-21 | €148,90 | +0,40 % | €149,00 | €149,10 | €146,70 | 13,64K |
| 2026-07-20 | €148,30 | -0,87 % | €149,50 | €150,40 | €147,90 | 9,93K |
| 2026-07-17 | €149,60 | -0,13 % | €148,80 | €150,00 | €148,50 | 10,82K |
| 2026-07-16 | €149,80 | -0,60 % | €150,40 | €150,90 | €148,90 | 8,12K |
| 2026-07-15 | €150,70 | +1,89 % | €147,80 | €150,90 | €146,50 | 16,70K |
| 2026-07-14 | €147,90 | +0,48 % | €146,30 | €148,30 | €146,20 | 10,67K |
| 2026-07-13 | €147,20 | +0,89 % | €145,40 | €148,00 | €145,00 | 10,65K |
| 2026-07-10 | €145,90 | +1,04 % | €144,00 | €146,80 | €144,00 | 12,97K |
| 2026-07-09 | €144,40 | +1,48 % | €144,30 | €145,40 | €143,30 | 13,58K |
| 2026-07-08 | €142,30 | -2,06 % | €145,30 | €146,00 | €141,20 | 32,60K |
| 2026-07-07 | €145,30 | +0,21 % | €144,90 | €146,00 | €144,40 | 12,87K |
| 2026-07-06 | €145,00 | +1,12 % | €143,20 | €145,00 | €143,20 | 12,48K |
| 2026-07-03 | €143,40 | +1,56 % | €141,40 | €144,10 | €141,40 | 9,71K |
| 2026-07-02 | €141,20 | +1,22 % | €139,40 | €141,20 | €137,80 | 11,25K |
| 2026-07-01 | €139,50 | -0,71 % | €140,50 | €140,50 | €136,10 | 25,98K |
| 2026-06-30 | €140,50 | -0,43 % | €141,30 | €142,60 | €140,10 | 15,20K |
| 2026-06-29 | €141,10 | +0,21 % | €140,80 | €142,30 | €140,40 | 16,81K |
| 2026-06-26 | €140,80 | +1,29 % | €139,00 | €142,50 | €138,80 | 25,41K |
| 2026-06-25 | €139,00 | +4,04 % | €135,00 | €140,80 | €133,65 | 35,06K |
| 2026-06-24 | €133,60 | 0,00 % | €134,00 | €134,30 | €131,40 | 14,54K |
| 2026-06-23 | €133,60 | -0,37 % | €132,30 | €135,30 | €131,70 | 11,36K |
| 2026-06-22 | €134,10 | -0,59 % | €134,60 | €134,90 | €131,40 | 29,19K |
| 2026-06-19 | €134,90 | -0,95 % | €135,80 | €136,00 | €133,50 | 31,51K |
| 2026-06-18 | €136,20 | -2,71 % | €139,00 | €139,20 | €135,50 | 23,63K |
| 2026-06-17 | €140,00 | -1,62 % | €142,30 | €142,50 | €139,30 | 13,25K |
| 2026-06-16 | €142,30 | -4,50 % | €149,90 | €150,00 | €139,60 | 35,48K |
| 2026-06-15 | €149,00 | +0,81 % | €152,20 | €154,60 | €149,00 | 18,94K |
| 2026-06-12 | €147,80 | +2,92 % | €146,40 | €151,20 | €146,40 | 27,51K |
| 2026-06-11 | €143,60 | -0,83 % | €144,60 | €145,50 | €143,00 | 12,44K |
| 2026-06-10 | €144,80 | -0,89 % | €146,10 | €150,10 | €144,80 | 17,97K |
| 2026-06-09 | €146,10 | -4,82 % | €150,40 | €151,50 | €142,00 | 51,39K |
| 2026-06-08 | €153,50 | +0,13 % | €152,00 | €155,20 | €151,00 | 10,13K |
| 2026-06-05 | €153,30 | -1,48 % | €155,70 | €157,00 | €153,30 | 13,39K |
| 2026-06-04 | €155,60 | -1,02 % | €158,00 | €158,85 | €155,30 | 10,37K |
| 2026-06-03 | €157,20 | -1,19 % | €158,50 | €159,20 | €156,10 | 13,12K |
| 2026-06-02 | €159,10 | +0,51 % | €159,20 | €161,00 | €158,50 | 9,82K |
| 2026-06-01 | €158,30 | -2,34 % | €161,70 | €162,80 | €157,50 | 13,03K |
| 2026-05-29 | €162,10 | +1,57 % | €160,10 | €163,80 | €160,10 | 19,73K |