Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.770,01 +228,30 (+0,36%)
Talgo, S.A. (XTG.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:20PM CEST
Zeitraum:
26. Mai 2023 - 26. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Mai 2024 | 4,3250 | 4,3700 | 4,3250 | 4,3650 | 4,3650 | - |
| 23. Mai 2024 | 4,3350 | 4,3400 | 4,2800 | 4,3100 | 4,3100 | - |
| 22. Mai 2024 | 4,3500 | 4,3500 | 4,3000 | 4,3000 | 4,3000 | - |
| 21. Mai 2024 | 4,3500 | 4,3500 | 4,3000 | 4,3000 | 4,3000 | - |
| 20. Mai 2024 | 4,3450 | 4,3450 | 4,3100 | 4,3100 | 4,3100 | - |
| 17. Mai 2024 | 4,3350 | 4,3350 | 4,3100 | 4,3200 | 4,3200 | - |
| 16. Mai 2024 | 4,3650 | 4,3650 | 4,3150 | 4,3250 | 4,3250 | - |
| 15. Mai 2024 | 4,3900 | 4,3900 | 4,3100 | 4,3250 | 4,3250 | - |
| 14. Mai 2024 | 4,3600 | 4,3600 | 4,3300 | 4,3300 | 4,3300 | - |
| 13. Mai 2024 | 4,4000 | 4,4000 | 4,3450 | 4,3450 | 4,3450 | - |
| 10. Mai 2024 | 4,4200 | 4,4200 | 4,3550 | 4,3550 | 4,3550 | - |
| 09. Mai 2024 | 4,4050 | 4,4050 | 4,3700 | 4,3700 | 4,3700 | - |
| 08. Mai 2024 | 4,3700 | 4,3950 | 4,3700 | 4,3800 | 4,3800 | - |
| 07. Mai 2024 | 4,3950 | 4,4000 | 4,3300 | 4,3300 | 4,3300 | 569 |
| 06. Mai 2024 | 4,3750 | 4,3750 | 4,3400 | 4,3400 | 4,3400 | - |
| 03. Mai 2024 | 4,3950 | 4,3950 | 4,3450 | 4,3450 | 4,3450 | - |
| 02. Mai 2024 | 4,3850 | 4,3850 | 4,3400 | 4,3400 | 4,3400 | - |
| 30. Apr. 2024 | 4,5100 | 4,5100 | 4,4000 | 4,4000 | 4,4000 | - |
| 29. Apr. 2024 | 4,3950 | 4,3950 | 4,3800 | 4,3800 | 4,3800 | - |
| 26. Apr. 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 25. Apr. 2024 | 4,3700 | 4,3700 | 4,3450 | 4,3450 | 4,3450 | - |
| 24. Apr. 2024 | 4,4050 | 4,4050 | 4,3400 | 4,3900 | 4,3900 | - |
| 23. Apr. 2024 | 4,5000 | 4,5000 | 4,3600 | 4,3650 | 4,3650 | - |
| 22. Apr. 2024 | 4,4050 | 4,4050 | 4,3500 | 4,3600 | 4,3600 | - |
| 19. Apr. 2024 | 4,3650 | 4,3650 | 4,3200 | 4,3500 | 4,3500 | - |
| 18. Apr. 2024 | 4,4750 | 4,4750 | 4,3750 | 4,3800 | 4,3800 | - |
| 17. Apr. 2024 | 4,3400 | 4,3850 | 4,2950 | 4,3850 | 4,3850 | - |
| 16. Apr. 2024 | 4,0850 | 4,2900 | 4,0850 | 4,2900 | 4,2900 | - |
| 15. Apr. 2024 | 4,2000 | 4,2000 | 4,1150 | 4,1150 | 4,1150 | - |
| 12. Apr. 2024 | 4,2900 | 4,2900 | 4,1450 | 4,1450 | 4,1450 | - |
| 11. Apr. 2024 | 4,2800 | 4,2800 | 4,2100 | 4,2100 | 4,2100 | - |
| 10. Apr. 2024 | 4,3050 | 4,3050 | 4,1950 | 4,2350 | 4,2350 | - |
| 09. Apr. 2024 | 4,3550 | 4,3550 | 4,2400 | 4,2400 | 4,2400 | - |
| 08. Apr. 2024 | 4,4200 | 4,4200 | 4,3400 | 4,3400 | 4,3400 | - |
| 05. Apr. 2024 | 4,4000 | 4,4400 | 4,3400 | 4,3850 | 4,3850 | - |
| 04. Apr. 2024 | 4,3550 | 4,3550 | 4,3250 | 4,3400 | 4,3400 | - |
| 03. Apr. 2024 | 4,4000 | 4,4000 | 4,3300 | 4,3300 | 4,3300 | - |
| 02. Apr. 2024 | 4,4750 | 4,4750 | 4,3500 | 4,3800 | 4,3800 | - |
| 28. März 2024 | 4,4300 | 4,4450 | 4,3900 | 4,4450 | 4,4450 | - |
| 27. März 2024 | 4,4950 | 4,4950 | 4,3600 | 4,3800 | 4,3800 | - |
| 26. März 2024 | 4,4650 | 4,4900 | 4,3750 | 4,4050 | 4,4050 | 1.000 |
| 25. März 2024 | 4,2150 | 4,5300 | 4,2150 | 4,3950 | 4,3950 | 1.500 |
| 22. März 2024 | 4,2050 | 4,2050 | 4,1800 | 4,1800 | 4,1800 | - |
| 21. März 2024 | 4,3100 | 4,3100 | 4,1750 | 4,1900 | 4,1900 | - |
| 20. März 2024 | 4,2850 | 4,2900 | 4,2100 | 4,2100 | 4,2100 | - |
| 19. März 2024 | 4,2100 | 4,2500 | 4,1800 | 4,2500 | 4,2500 | - |
| 18. März 2024 | 4,2350 | 4,2350 | 4,1800 | 4,1800 | 4,1800 | - |
| 15. März 2024 | 4,2050 | 4,2100 | 4,1750 | 4,1850 | 4,1850 | - |
| 14. März 2024 | 4,2300 | 4,2300 | 4,1700 | 4,1750 | 4,1750 | - |
| 13. März 2024 | 4,2450 | 4,2450 | 4,1700 | 4,1700 | 4,1700 | - |
| 12. März 2024 | 4,2550 | 4,2550 | 4,1700 | 4,1800 | 4,1800 | - |
| 11. März 2024 | 4,4050 | 4,4050 | 4,1500 | 4,1950 | 4,1950 | - |
| 08. März 2024 | 4,8350 | 4,8350 | 4,1400 | 4,1800 | 4,1800 | 500 |
| 07. März 2024 | 4,1350 | 4,2800 | 4,1200 | 4,2800 | 4,2800 | - |
| 06. März 2024 | 4,2700 | 4,4500 | 4,0850 | 4,0850 | 4,0850 | - |
| 05. März 2024 | 4,2350 | 4,2350 | 4,1350 | 4,1350 | 4,1350 | - |
| 04. März 2024 | 4,0900 | 4,2050 | 4,0500 | 4,2050 | 4,2050 | - |
| 01. März 2024 | 4,2600 | 4,2600 | 4,0950 | 4,0950 | 4,0950 | - |
| 29. Feb. 2024 | 4,2700 | 4,2700 | 4,2150 | 4,2150 | 4,2150 | - |
| 28. Feb. 2024 | 4,3000 | 4,3000 | 4,2300 | 4,2300 | 4,2300 | - |
| 27. Feb. 2024 | 4,3900 | 4,3900 | 4,2700 | 4,2750 | 4,2750 | - |
| 26. Feb. 2024 | 4,4200 | 4,4200 | 4,3500 | 4,3600 | 4,3600 | - |
| 23. Feb. 2024 | 4,4800 | 4,4800 | 4,3750 | 4,3750 | 4,3750 | - |
| 22. Feb. 2024 | 4,5700 | 4,5700 | 4,3900 | 4,4450 | 4,4450 | - |
| 21. Feb. 2024 | 4,5500 | 4,5500 | 4,4700 | 4,4700 | 4,4700 | - |
| 20. Feb. 2024 | 4,4800 | 4,5050 | 4,4600 | 4,5050 | 4,5050 | - |
| 19. Feb. 2024 | 4,5200 | 4,5200 | 4,4300 | 4,4600 | 4,4600 | - |
| 16. Feb. 2024 | 4,6000 | 4,6050 | 4,5000 | 4,5000 | 4,5000 | - |
| 15. Feb. 2024 | 4,5500 | 4,5500 | 4,5050 | 4,5200 | 4,5200 | - |
| 14. Feb. 2024 | 4,5350 | 4,5350 | 4,4950 | 4,5050 | 4,5050 | - |
| 13. Feb. 2024 | 4,4350 | 4,5000 | 4,3850 | 4,5000 | 4,5000 | - |
| 12. Feb. 2024 | 4,4650 | 4,5900 | 4,4100 | 4,4100 | 4,4100 | 1 |
| 09. Feb. 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | - |
| 08. Feb. 2024 | 4,3650 | 4,3850 | 4,3150 | 4,3850 | 4,3850 | - |
| 07. Feb. 2024 | 4,3350 | 4,3350 | 4,3150 | 4,3200 | 4,3200 | - |
| 06. Feb. 2024 | 4,3500 | 4,3500 | 4,2550 | 4,3200 | 4,3200 | - |
| 05. Feb. 2024 | 4,3150 | 4,3700 | 4,2500 | 4,2900 | 4,2900 | 50 |
| 02. Feb. 2024 | 4,2250 | 4,3050 | 4,1600 | 4,2750 | 4,2750 | - |
| 01. Feb. 2024 | 4,1600 | 4,1600 | 4,1100 | 4,1600 | 4,1600 | - |
| 31. Jan. 2024 | 4,1350 | 4,1450 | 4,1100 | 4,1350 | 4,1350 | - |
| 30. Jan. 2024 | 4,1100 | 4,1300 | 4,1050 | 4,1050 | 4,1050 | - |
| 29. Jan. 2024 | 4,1250 | 4,1250 | 4,0850 | 4,0850 | 4,0850 | - |
| 26. Jan. 2024 | 4,1550 | 4,1550 | 4,1000 | 4,1050 | 4,1050 | - |
| 25. Jan. 2024 | 4,1750 | 4,1750 | 4,1250 | 4,1300 | 4,1300 | - |
| 24. Jan. 2024 | 4,1950 | 4,1950 | 4,1150 | 4,1450 | 4,1450 | - |
| 23. Jan. 2024 | 4,1650 | 4,1650 | 4,0850 | 4,1050 | 4,1050 | - |
| 22. Jan. 2024 | 4,1600 | 4,1600 | 4,1200 | 4,1300 | 4,1300 | - |
| 19. Jan. 2024 | 4,1900 | 4,1950 | 4,1100 | 4,1100 | 4,1100 | - |
| 18. Jan. 2024 | 4,3050 | 4,3050 | 4,1450 | 4,1450 | 4,1450 | - |
| 17. Jan. 2024 | 4,3100 | 4,3300 | 4,2300 | 4,2600 | 4,2600 | - |
| 16. Jan. 2024 | 4,3900 | 4,3900 | 4,3400 | 4,3400 | 4,3400 | - |
| 15. Jan. 2024 | 4,4000 | 4,4000 | 4,3550 | 4,3600 | 4,3600 | - |
| 12. Jan. 2024 | 4,4150 | 4,4150 | 4,3650 | 4,3650 | 4,3650 | - |
| 11. Jan. 2024 | 4,4050 | 4,4050 | 4,3500 | 4,3500 | 4,3500 | - |
| 10. Jan. 2024 | 4,3450 | 4,3550 | 4,3300 | 4,3300 | 4,3300 | - |
| 09. Jan. 2024 | 4,3900 | 4,3950 | 4,3200 | 4,3200 | 4,3200 | 3 |
| 08. Jan. 2024 | 4,3800 | 4,3800 | 4,3300 | 4,3450 | 4,3450 | - |
| 05. Jan. 2024 | 4,3300 | 4,3550 | 4,2600 | 4,3500 | 4,3500 | - |
| 04. Jan. 2024 | 4,2850 | 4,3150 | 4,2600 | 4,3100 | 4,3100 | - |
| 03. Jan. 2024 | 4,3550 | 4,3550 | 4,2550 | 4,2550 | 4,2550 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
