Trigano SA (TRIA)

TRIA
🏛️ Frankreich →
150.30
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 153.70 153.70 153.70 153.70 5.3K
09:01 154.40 155.70 154.40 155.70 2.2K
09:03 155.10 155.60 155.10 155.60 0.2K
09:04 155.80 155.80 155.20 155.20 0.1K
09:05 154.80 154.80 154.80 154.80 0.1K
09:06 155.10 155.10 154.80 154.80 0.2K
09:07 154.80 155.30 154.80 155.30 0.1K
09:08 155.50 155.50 155.00 155.00 0.0K
09:09 155.10 155.10 154.60 155.00 0.1K
09:11 154.50 154.50 154.10 154.10 0.7K
09:13 154.50 154.50 154.50 154.50 0.0K
09:14 154.50 154.50 154.50 154.50 0.0K
09:15 154.20 154.20 154.10 154.10 0.1K
09:16 154.10 154.10 153.70 153.70 0.8K
09:17 153.60 153.60 153.60 153.60 0.0K
09:18 153.50 153.50 153.30 153.30 0.1K
09:19 153.30 153.30 153.10 153.10 0.1K
09:21 153.60 153.60 153.60 153.60 0.1K
09:25 154.10 154.10 153.80 153.80 0.2K
09:26 154.30 154.30 154.30 154.30 0.1K
09:28 154.10 154.40 154.10 154.40 0.1K
09:30 154.70 154.70 154.30 154.30 0.2K
09:36 153.80 153.80 153.80 153.80 0.0K
09:39 153.50 153.50 153.30 153.30 0.6K
09:40 153.30 153.30 153.30 153.30 0.0K
09:41 153.30 153.30 153.30 153.30 0.1K
09:45 152.90 152.90 152.70 152.70 0.0K
09:46 152.30 152.30 152.30 152.30 0.0K
09:47 152.30 152.30 152.00 152.00 0.1K
09:48 151.80 152.00 151.80 151.90 0.0K
09:49 151.80 151.80 151.30 151.30 0.0K
09:51 151.80 151.80 151.80 151.80 0.0K
09:52 151.60 151.80 151.60 151.80 0.0K
09:55 152.00 152.00 152.00 152.00 0.0K
10:06 151.60 151.60 151.60 151.60 0.0K
10:07 151.60 151.60 151.60 151.60 0.0K
10:12 151.40 151.80 151.40 151.80 0.1K
10:30 151.50 151.50 151.50 151.50 0.0K
10:32 151.50 151.50 151.50 151.50 0.0K
10:34 151.70 151.70 151.70 151.70 0.0K
10:39 151.50 151.50 151.40 151.40 0.0K
10:40 151.20 151.20 151.20 151.20 0.1K
10:42 151.30 151.30 151.30 151.30 0.0K
10:47 151.10 151.10 151.00 151.00 0.0K
10:50 150.80 150.80 150.80 150.80 0.0K
10:52 150.80 150.90 150.80 150.90 0.0K
10:58 150.70 150.90 150.70 150.90 0.0K
10:59 150.70 150.70 150.70 150.70 0.0K
11:03 150.70 150.70 150.70 150.70 0.0K
11:06 150.80 151.00 150.80 151.00 0.1K
11:08 150.90 150.90 150.90 150.90 0.0K
11:11 150.60 150.60 150.60 150.60 0.0K
11:12 150.70 150.70 150.70 150.70 0.0K
11:14 150.80 150.80 150.80 150.80 0.0K
11:18 150.60 150.60 150.60 150.60 0.0K
11:23 150.60 150.60 150.60 150.60 0.0K
11:24 150.50 150.50 150.40 150.40 0.0K
11:28 150.60 150.60 150.60 150.60 0.0K
11:29 150.50 150.50 150.50 150.50 0.0K
11:31 150.30 150.30 150.30 150.30 0.0K
11:33 150.60 150.60 150.60 150.60 0.0K
11:34 150.50 150.50 150.50 150.50 0.0K
11:35 150.70 150.70 150.70 150.70 0.0K
11:37 150.60 150.60 150.60 150.60 0.0K
11:38 150.60 150.60 150.60 150.60 0.0K
11:47 150.40 150.50 150.30 150.30 0.1K
11:50 150.30 150.30 150.30 150.30 0.0K
11:51 150.30 150.30 150.30 150.30 0.0K
11:53 150.20 150.50 150.20 150.50 0.0K
11:55 150.50 150.50 150.50 150.50 0.0K
12:05 150.30 150.30 150.30 150.30 0.0K
12:15 150.20 150.20 150.20 150.20 0.0K
12:17 150.40 150.40 150.00 150.10 0.1K
12:18 150.20 150.20 150.20 150.20 0.0K
12:19 150.10 150.10 150.10 150.10 0.0K
12:21 150.10 150.10 150.10 150.10 0.0K
12:22 150.10 150.10 150.10 150.10 0.0K
12:24 150.30 150.30 150.30 150.30 0.0K
12:29 150.10 150.30 150.10 150.30 0.1K
12:30 150.30 150.40 150.30 150.40 0.0K
12:31 150.30 150.30 150.30 150.30 0.0K
12:33 150.10 150.10 150.10 150.10 0.0K
12:35 150.10 150.30 149.80 149.80 1.3K
12:36 149.70 149.70 149.70 149.70 0.0K
12:38 149.80 149.80 149.80 149.80 0.0K
12:40 149.60 149.60 149.60 149.60 0.1K
12:42 149.60 149.70 149.60 149.70 0.3K
12:44 149.60 149.60 149.60 149.60 0.5K
12:45 149.40 149.40 149.40 149.40 0.0K
12:46 149.60 149.60 149.60 149.60 0.0K
12:47 149.40 149.40 149.40 149.40 0.2K
12:54 149.00 149.00 149.00 149.00 1.5K
12:55 148.70 148.70 148.70 148.70 0.0K
12:57 148.60 148.60 148.60 148.60 0.1K
12:58 148.60 148.60 148.60 148.60 0.0K
12:59 148.60 148.60 148.60 148.60 0.1K
13:00 148.60 148.60 148.50 148.50 0.0K
13:08 148.40 148.40 148.30 148.30 0.0K
13:10 148.40 148.40 148.40 148.40 0.0K
13:15 148.40 148.40 148.40 148.40 0.0K
13:16 148.60 148.60 148.60 148.60 0.0K
13:17 148.60 148.60 148.60 148.60 0.0K
13:27 148.30 148.30 148.30 148.30 0.0K
13:32 148.20 148.20 148.20 148.20 0.0K
13:34 148.20 148.20 148.20 148.20 0.0K
13:37 148.20 148.20 148.20 148.20 0.0K
13:42 148.60 148.60 148.50 148.50 0.0K
13:45 148.80 148.80 148.80 148.80 0.0K
13:50 148.50 148.50 148.50 148.50 0.1K
13:52 148.40 148.40 148.40 148.40 0.0K
13:54 148.40 148.40 148.40 148.40 0.0K
13:56 148.40 148.40 148.40 148.40 0.0K
14:02 148.20 148.20 148.20 148.20 0.1K
14:07 148.00 148.00 148.00 148.00 0.0K
14:15 148.00 148.20 148.00 148.20 0.0K
14:17 148.10 148.10 148.10 148.10 0.0K
14:20 148.10 148.10 148.10 148.10 0.0K
14:21 148.30 148.30 148.30 148.30 0.0K
14:25 148.20 148.20 148.20 148.20 0.0K
14:26 148.30 148.30 148.30 148.30 0.0K
14:29 148.30 148.50 148.30 148.50 0.1K
14:30 148.20 148.20 148.20 148.20 0.0K
14:31 148.10 148.10 148.10 148.10 0.0K
14:32 148.00 148.20 148.00 148.20 0.1K
14:34 148.20 148.20 148.20 148.20 0.0K
14:43 148.80 148.80 148.80 148.80 0.0K
14:44 148.70 148.70 148.70 148.70 0.0K
14:46 148.50 148.50 148.50 148.50 0.0K
14:58 148.60 148.60 148.60 148.60 0.0K
15:01 148.50 148.50 148.50 148.50 0.0K
15:02 148.70 148.70 148.70 148.70 0.0K
15:03 148.80 148.80 148.80 148.80 0.0K
15:04 148.90 148.90 148.90 148.90 0.1K
15:05 148.70 148.70 148.70 148.70 0.0K
15:08 148.50 148.50 148.50 148.50 0.0K
15:10 148.50 148.50 148.50 148.50 0.1K
15:11 148.30 148.30 148.30 148.30 0.1K
15:12 148.20 148.20 148.20 148.20 0.0K
15:15 148.20 148.20 148.20 148.20 0.0K
15:16 148.30 148.30 148.30 148.30 0.0K
15:19 148.00 148.00 148.00 148.00 0.0K
15:20 148.00 148.50 148.00 148.50 0.1K
15:23 148.50 148.50 148.50 148.50 0.1K
15:25 148.60 148.60 148.60 148.60 0.0K
15:28 148.80 148.80 148.80 148.80 0.0K
15:30 148.80 148.80 148.80 148.80 0.0K
15:32 148.90 148.90 148.90 148.90 0.2K
15:34 148.80 148.80 148.80 148.80 0.0K
15:36 148.60 148.60 148.60 148.60 0.0K
15:37 148.60 148.60 148.60 148.60 0.0K
15:40 148.50 148.50 148.50 148.50 0.0K
15:43 148.60 148.60 148.60 148.60 0.0K
15:44 148.70 148.70 148.70 148.70 0.0K
15:47 148.80 148.80 148.80 148.80 0.0K
15:48 148.80 148.80 148.80 148.80 0.0K
16:00 149.10 149.10 149.10 149.10 0.0K
16:01 149.10 149.10 149.10 149.10 0.0K
16:02 149.00 149.00 149.00 149.00 0.0K
16:03 149.00 149.00 149.00 149.00 0.0K
16:09 148.70 148.70 148.60 148.60 0.1K
16:11 148.80 148.80 148.80 148.80 0.0K
16:13 148.90 148.90 148.90 148.90 0.0K
16:15 148.90 148.90 148.90 148.90 0.1K
16:16 148.90 148.90 148.90 148.90 0.0K
16:19 149.00 149.00 148.80 148.80 0.0K
16:25 148.80 148.80 148.70 148.70 0.2K
16:27 148.50 148.50 148.50 148.50 0.0K
16:30 148.40 148.40 148.40 148.40 0.0K
16:31 148.40 148.40 148.40 148.40 0.0K
16:32 148.30 148.30 148.30 148.30 0.0K
16:33 148.30 148.30 148.30 148.30 0.0K
16:48 148.00 148.00 148.00 148.00 0.0K
16:49 148.30 148.30 148.30 148.30 0.0K
16:58 148.30 148.30 148.30 148.30 0.0K
17:02 148.30 148.30 148.30 148.30 0.2K
17:04 148.30 148.30 148.30 148.30 0.0K
17:07 148.50 148.50 148.50 148.50 0.0K
17:08 148.50 148.50 148.50 148.50 0.0K
17:10 148.60 148.60 148.60 148.60 0.0K
17:12 148.60 148.60 148.60 148.60 0.0K
17:17 148.60 148.60 148.60 148.60 0.0K
17:18 148.60 148.60 148.50 148.50 0.1K
17:19 148.20 148.20 148.20 148.20 0.1K
17:20 148.20 148.20 148.10 148.10 0.0K
17:21 148.00 148.00 148.00 148.00 0.0K
17:24 147.90 147.90 147.90 147.90 0.0K
17:25 148.10 148.10 148.10 148.10 0.1K
17:29 148.20 148.20 148.20 148.20 0.0K
17:35 147.60 147.60 147.60 147.60 7.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 148.20 151.40 147.80 150.30 0.0M
2025-09-26 153.70 155.80 147.60 147.60 0.0M
2025-09-25 141.50 150.60 138.40 150.60 0.0M
2025-09-24 141.00 143.60 140.90 142.30 0.0M
2025-09-23 146.10 146.90 140.30 140.30 0.0M
2025-09-22 144.70 146.10 143.00 145.70 0.0M
2025-09-19 144.30 146.70 144.30 144.70 0.0M
2025-09-18 144.80 145.40 143.10 144.50 0.0M
2025-09-17 145.30 145.30 144.00 144.40 0.0M
2025-09-16 143.50 145.70 143.30 144.20 0.0M
2025-09-15 146.90 147.30 143.10 143.20 0.0M
2025-09-12 147.80 147.80 145.90 146.60 0.0M
2025-09-11 147.10 148.00 146.50 146.90 0.0M
2025-09-10 146.00 147.90 145.40 146.80 0.0M
2025-09-09 146.30 147.50 145.60 146.00 0.0M
2025-09-08 144.90 146.80 143.60 146.00 0.0M
2025-09-05 144.40 145.00 143.20 144.30 0.0M
2025-09-04 144.40 145.90 141.90 143.50 0.0M
2025-09-03 147.30 148.10 146.00 146.00 0.0M
2025-09-02 149.60 149.80 146.40 147.00 0.0M
2025-09-01 150.80 151.40 149.40 149.80 0.0M
2025-08-29 151.60 152.10 149.90 150.80 0.0M
2025-08-28 152.00 155.00 152.00 152.10 0.0M
2025-08-27 151.20 152.20 150.20 151.50 0.0M
2025-08-26 155.70 155.70 146.60 150.80 0.0M
2025-08-25 160.70 160.90 159.00 159.00 0.0M
2025-08-22 159.20 162.00 159.20 161.30 0.0M
2025-08-21 158.10 159.70 157.70 159.50 0.0M
2025-08-20 158.00 158.90 157.30 158.20 0.0M
2025-08-19 156.00 159.10 156.00 158.90 0.0M
2025-08-18 157.10 157.30 155.10 155.50 0.0M
2025-08-15 158.00 158.10 156.10 156.90 0.0M
2025-08-14 156.00 157.80 156.00 157.70 0.0M
2025-08-13 155.00 155.70 154.30 155.20 0.0M
2025-08-12 153.00 154.90 152.10 154.90 0.0M
2025-08-11 154.00 154.00 152.30 152.40 0.0M
2025-08-08 154.00 155.10 153.60 153.90 0.0M
2025-08-07 149.50 154.10 149.50 153.80 0.0M
2025-08-06 149.90 150.40 148.70 149.60 0.0M
2025-08-05 150.00 150.70 148.40 149.40 0.0M
2025-08-04 149.60 150.00 148.40 148.70 0.0M
2025-08-01 149.20 149.90 146.70 148.40 0.0M
2025-07-31 151.90 152.80 148.20 150.40 0.0M
2025-07-30 153.90 153.90 151.90 152.00 0.0M
2025-07-29 154.00 154.60 153.20 153.70 0.0M
2025-07-28 156.10 156.10 153.70 154.20 0.0M
2025-07-25 153.60 155.10 152.30 155.00 0.0M
2025-07-24 156.00 156.00 153.20 154.30 0.0M
2025-07-23 155.40 157.20 155.00 155.10 0.0M
2025-07-22 153.30 153.70 152.20 153.50 0.0M
2025-07-21 153.20 154.80 152.80 153.30 0.0M
2025-07-18 152.10 153.40 151.70 153.20 0.0M
2025-07-17 152.30 153.00 150.00 151.80 0.0M
2025-07-16 149.90 152.60 149.50 151.00 0.0M
2025-07-15 151.40 153.50 150.80 150.80 0.0M
2025-07-14 151.80 152.60 150.20 150.40 0.0M
2025-07-11 154.10 155.00 153.50 153.50 0.0M
2025-07-10 152.30 155.30 151.90 154.50 0.0M
2025-07-09 149.80 152.20 148.20 151.90 0.0M
2025-07-08 148.30 149.50 147.90 148.90 0.0M
2025-07-07 146.70 149.20 145.50 148.10 0.0M
2025-07-04 149.00 149.00 146.70 147.00 0.0M
2025-07-03 149.50 150.40 149.00 149.90 0.0M
2025-07-02 149.10 149.10 147.00 148.70 0.0M
2025-07-01 149.20 150.20 147.00 148.50 0.0M
2025-06-30 149.80 149.90 147.00 147.90 0.0M
2025-06-27 147.60 150.30 145.70 150.00 0.0M
2025-06-26 150.00 152.30 145.70 147.00 0.1M
2025-06-25 138.50 140.20 137.50 139.30 0.0M
2025-06-24 136.80 140.00 136.70 138.80 0.0M
2025-06-23 137.00 137.00 135.10 135.10 0.0M
2025-06-20 136.00 138.80 136.00 137.20 0.1M
2025-06-19 135.00 138.10 135.00 136.00 0.0M
2025-06-18 136.20 138.30 135.20 136.00 0.0M
2025-06-17 137.00 137.50 135.70 136.20 0.0M
2025-06-16 135.00 138.00 134.70 137.00 0.0M
2025-06-13 133.30 136.40 132.10 135.10 0.0M
2025-06-12 137.30 138.00 134.80 136.40 0.0M
2025-06-11 136.40 137.90 136.20 137.70 0.0M
2025-06-10 135.00 136.70 134.30 136.30 0.0M
2025-06-09 135.20 136.10 134.90 134.90 0.0M
2025-06-06 135.50 137.20 135.10 135.50 0.0M
2025-06-05 134.40 136.30 132.10 135.90 0.0M
2025-06-04 130.50 134.30 130.50 133.80 0.0M
2025-06-03 128.50 130.40 128.10 130.40 0.0M
2025-06-02 128.80 129.20 127.40 128.50 0.0M
2025-05-30 129.80 130.40 129.10 129.10 0.0M
2025-05-29 131.50 133.90 130.40 132.00 0.0M
2025-05-28 130.00 131.90 129.70 129.70 0.0M
2025-05-27 129.40 131.10 128.90 129.40 0.0M
2025-05-26 129.00 129.90 128.20 129.90 0.0M
2025-05-23 127.60 130.10 125.30 127.10 0.0M
2025-05-22 128.30 129.50 127.20 127.30 0.0M
2025-05-21 132.40 133.00 129.20 129.20 0.0M
2025-05-20 132.90 133.60 131.00 133.00 0.0M
2025-05-19 129.40 132.90 129.10 132.80 0.0M
2025-05-16 132.00 132.00 127.90 130.00 0.0M
2025-05-15 131.10 133.00 130.80 131.80 0.0M
2025-05-14 125.10 132.70 124.60 131.80 0.1M
2025-05-13 116.90 119.70 116.20 118.90 0.0M
2025-05-12 116.50 119.40 116.30 117.20 0.0M
2025-05-09 113.70 115.50 113.50 115.10 0.0M
2025-05-08 111.50 113.90 110.90 113.80 0.0M
2025-05-07 108.90 113.00 107.30 111.10 0.0M
2025-05-06 107.00 108.50 105.20 107.20 0.0M
2025-05-05 107.00 108.00 106.00 106.90 0.0M
2025-05-02 105.20 107.00 105.00 107.00 0.0M
2025-04-30 105.10 107.40 102.70 104.30 0.0M
2025-04-29 103.10 105.40 102.60 104.60 0.0M
2025-04-28 104.20 104.70 102.90 103.20 0.0M
2025-04-25 103.00 104.00 101.20 103.90 0.0M
2025-04-24 100.70 102.50 99.85 102.50 0.0M
2025-04-23 100.40 102.00 99.65 100.70 0.0M
2025-04-22 99.70 99.80 96.50 98.70 0.0M
2025-04-17 100.00 100.00 97.75 98.80 0.0M
2025-04-16 100.20 100.20 98.35 100.00 0.0M
2025-04-15 99.55 101.20 99.20 101.10 0.0M
2025-04-14 98.00 99.05 96.85 99.05 0.0M
2025-04-11 98.05 98.25 94.25 95.70 0.0M
2025-04-10 104.00 105.30 97.15 97.35 0.0M
2025-04-09 97.90 99.25 95.05 95.55 0.0M
2025-04-08 100.10 101.90 98.35 99.55 0.0M
2025-04-07 95.55 105.10 94.35 97.80 0.0M
2025-04-04 101.90 102.40 97.65 100.50 0.0M
2025-04-03 103.90 105.80 102.90 103.10 0.0M
2025-04-02 105.00 106.30 103.70 105.80 0.0M
2025-04-01 104.40 106.30 103.90 105.50 0.0M
2025-03-31 103.00 104.10 101.30 103.30 0.0M
2025-03-28 103.90 106.80 103.60 104.10 0.0M
2025-03-27 103.00 110.50 100.50 105.00 0.1M
2025-03-26 123.70 123.70 117.80 118.00 0.0M
2025-03-25 120.50 124.30 120.50 123.60 0.0M
2025-03-24 124.90 125.40 118.60 120.20 0.0M
2025-03-21 124.60 124.90 122.30 123.30 0.0M
2025-03-20 127.80 128.40 124.60 125.80 0.0M
2025-03-19 126.30 127.80 126.00 127.80 0.0M
2025-03-18 127.10 129.70 126.80 127.30 0.0M
2025-03-17 126.30 126.90 124.70 126.00 0.0M
2025-03-14 122.90 127.00 122.50 125.70 0.0M
2025-03-13 125.70 126.70 123.20 123.70 0.0M
2025-03-12 125.50 127.30 124.60 125.10 0.0M
2025-03-11 131.00 131.40 123.80 124.60 0.0M
2025-03-10 132.00 132.90 128.90 130.40 0.0M
2025-03-07 130.60 131.10 128.50 130.80 0.0M
2025-03-06 130.20 131.50 128.90 131.30 0.0M
2025-03-05 130.10 132.50 128.40 128.40 0.0M
2025-03-04 131.50 131.50 126.90 127.30 0.0M
2025-03-03 132.90 134.50 131.60 132.90 0.0M
2025-02-28 131.10 133.80 130.90 133.80 0.0M
2025-02-27 133.70 134.60 132.40 132.80 0.0M
2025-02-26 134.10 137.50 134.10 135.20 0.0M
2025-02-25 132.60 134.90 132.60 132.60 0.0M
2025-02-24 132.00 134.30 132.00 133.30 0.0M
2025-02-21 131.10 133.20 131.10 132.10 0.0M
2025-02-20 132.50 135.10 130.50 130.60 0.0M
2025-02-19 137.70 138.50 132.30 132.60 0.0M
2025-02-18 137.30 138.90 136.40 138.00 0.0M
2025-02-17 136.20 137.60 135.80 137.40 0.0M
2025-02-14 135.30 137.00 134.70 136.20 0.0M
2025-02-13 136.10 136.90 135.30 135.40 0.0M
2025-02-12 135.30 136.30 134.10 134.30 0.0M
2025-02-11 135.30 137.80 133.50 135.00 0.0M
2025-02-10 134.00 136.00 131.90 135.70 0.0M
2025-02-07 133.40 133.90 133.10 133.70 0.0M
2025-02-06 130.00 133.80 130.00 133.10 0.0M
2025-02-05 131.00 132.00 129.50 130.00 0.0M
2025-02-04 131.00 132.30 129.70 131.70 0.0M
2025-02-03 128.20 131.20 125.60 130.80 0.0M
2025-01-31 132.50 133.80 132.20 132.30 0.0M
2025-01-30 130.60 132.70 130.60 132.30 0.0M
2025-01-29 129.00 130.60 128.60 129.80 0.0M
2025-01-28 128.80 130.90 127.90 127.90 0.0M
2025-01-27 128.70 129.90 127.00 128.70 0.0M
2025-01-24 127.10 130.60 127.00 130.00 0.0M
2025-01-23 125.50 127.00 125.30 126.50 0.0M
2025-01-22 123.40 126.40 123.10 125.50 0.0M
2025-01-21 121.00 123.30 120.50 122.70 0.0M
2025-01-20 119.80 122.40 119.40 121.10 0.0M
2025-01-17 119.70 121.60 119.30 119.30 0.0M
2025-01-16 122.90 123.00 118.40 119.60 0.0M
2025-01-15 119.50 122.50 119.30 121.90 0.0M
2025-01-14 119.00 120.20 118.10 119.40 0.0M
2025-01-13 120.00 120.80 117.00 117.60 0.0M
2025-01-10 120.40 123.20 119.30 120.90 0.0M
2025-01-09 120.50 121.50 120.00 120.30 0.0M
2025-01-08 116.00 127.00 114.60 121.50 0.1M
2025-01-07 127.20 127.50 123.50 124.40 0.0M
2025-01-06 124.60 128.50 124.40 126.20 0.0M
2025-01-03 123.90 124.30 122.60 123.00 0.0M
2025-01-02 122.80 124.60 121.90 124.60 0.0M