Echtzeit-Aktienkurs Trio-Tech International
Bid:
Ask:
Aktienkurse zur Trio-Tech International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 5,89 | 5,89 | 5,63 | 5,63 | -5,70% | 58.820,00 |
| 29.01.2026 | 6,25 | 6,43 | 5,89 | 5,97 | -4,48% | 45.412,00 |
| 28.01.2026 | 6,18 | 6,25 | 5,93 | 6,25 | 2,46% | 29.042,00 |
| 27.01.2026 | 6,42 | 6,68 | 6,10 | 6,10 | -4,98% | 81.325,00 |
| 26.01.2026 | 6,52 | 6,80 | 6,42 | 6,42 | -1,53% | 39.985,00 |
| 23.01.2026 | 6,71 | 6,86 | 6,52 | 6,52 | -2,69% | 41.261,00 |
| 22.01.2026 | 6,98 | 7,05 | 6,39 | 6,70 | -2,19% | 55.239,00 |
| 21.01.2026 | 7,00 | 7,20 | 6,85 | 6,85 | -1,44% | 62.371,00 |
| 20.01.2026 | 6,71 | 7,19 | 6,65 | 6,95 | 4,67% | 92.583,00 |
| 16.01.2026 | 6,48 | 6,78 | 6,31 | 6,64 | 2,79% | 62.669,00 |
| 15.01.2026 | 6,75 | 6,93 | 6,29 | 6,46 | -5,00% | 109.080,00 |
| 14.01.2026 | 6,75 | 6,90 | 6,57 | 6,80 | 0,59% | 31.190,00 |
| 13.01.2026 | 6,95 | 7,00 | 6,58 | 6,76 | -2,45% | 85.507,00 |
| 12.01.2026 | 7,03 | 7,15 | 6,79 | 6,93 | -2,53% | 101.289,00 |
| 09.01.2026 | 7,12 | 7,15 | 6,69 | 7,11 | -0,84% | 129.121,00 |
| 08.01.2026 | 7,49 | 7,49 | 6,70 | 7,17 | -4,27% | 145.558,00 |
| 07.01.2026 | 6,93 | 7,60 | 6,73 | 7,49 | 7,61% | 310.678,00 |
| 06.01.2026 | 6,15 | 7,41 | 6,15 | 6,96 | 11,54% | 295.099,00 |
| 05.01.2026 | 6,32 | 6,60 | 6,17 | 6,24 | 0,24% | 215.930,00 |
| 02.01.2026 | 6,63 | 6,66 | 6,02 | 6,23 | -5,97% | 177.542,00 |
| 31.12.2025 | 6,74 | 6,90 | 6,50 | 6,62 | -2,22% | 101.330,00 |
| 30.12.2025 | 6,94 | 7,01 | 6,50 | 6,77 | -2,87% | 88.496,00 |
| 29.12.2025 | 7,05 | 7,39 | 6,87 | 6,97 | -0,36% | 219.080,00 |
| 26.12.2025 | 6,52 | 7,06 | 6,44 | 7,00 | 8,62% | 208.602,00 |
| 24.12.2025 | 6,47 | 6,60 | 6,28 | 6,44 | 1,42% | 104.306,00 |
| 23.12.2025 | 6,14 | 6,43 | 6,05 | 6,35 | 2,42% | 205.408,00 |
| 22.12.2025 | 5,21 | 6,33 | 5,21 | 6,20 | 20,27% | 237.800,00 |
| 19.12.2025 | 5,20 | 5,23 | 5,07 | 5,16 | 2,38% | 66.654,00 |
| 18.12.2025 | 5,34 | 5,34 | 5,00 | 5,04 | -2,99% | 41.934,00 |
| 17.12.2025 | 5,20 | 5,35 | 5,10 | 5,19 | -0,29% | 44.046,00 |
| 16.12.2025 | 5,12 | 5,23 | 4,90 | 5,21 | 1,76% | 58.170,00 |
| 15.12.2025 | 4,81 | 5,36 | 4,73 | 5,12 | 6,45% | 79.818,00 |
| 12.12.2025 | 4,91 | 4,95 | 4,68 | 4,81 | -2,44% | 46.404,00 |
| 11.12.2025 | 4,79 | 4,93 | 4,79 | 4,93 | 1,55% | 31.968,00 |
| 10.12.2025 | 4,67 | 4,87 | 4,66 | 4,85 | 3,63% | 73.630,00 |
| 09.12.2025 | 4,64 | 4,75 | 4,60 | 4,68 | 1,74% | 30.560,00 |
| 08.12.2025 | 4,38 | 4,65 | 4,38 | 4,60 | 5,50% | 84.118,00 |
| 05.12.2025 | 4,10 | 4,36 | 4,10 | 4,36 | 2,59% | 37.240,00 |
| 04.12.2025 | 4,21 | 4,25 | 4,19 | 4,25 | 0,83% | 16.040,00 |
| 03.12.2025 | 4,25 | 4,25 | 4,10 | 4,22 | 0,36% | 14.152,00 |
| 02.12.2025 | 4,22 | 4,32 | 4,20 | 4,20 | -0,59% | 25.642,00 |
| 01.12.2025 | 4,66 | 4,66 | 4,20 | 4,23 | -1,50% | 19.396,00 |
| 28.11.2025 | 4,32 | 4,58 | 4,10 | 4,29 | 0,92% | 35.510,00 |
| 26.11.2025 | 4,26 | 4,54 | 4,25 | 4,25 | 0,59% | 29.960,00 |
| 25.11.2025 | 4,41 | 4,75 | 4,20 | 4,23 | -2,99% | 104.142,00 |
| 24.11.2025 | 4,11 | 4,46 | 4,00 | 4,36 | 4,94% | 119.724,00 |
| 21.11.2025 | 4,24 | 4,24 | 4,01 | 4,15 | -2,01% | 45.070,00 |
| 20.11.2025 | 3,90 | 4,25 | 3,90 | 4,24 | 10,14% | 57.236,00 |
| 19.11.2025 | 3,95 | 3,98 | 3,78 | 3,85 | -2,66% | 90.712,00 |
| 18.11.2025 | 3,78 | 4,04 | 3,78 | 3,95 | 6,04% | 94.518,00 |
| 17.11.2025 | 3,38 | 3,87 | 3,38 | 3,73 | 10,37% | 77.346,00 |
| 14.11.2025 | 3,75 | 3,75 | 3,28 | 3,38 | 3,37% | 55.216,00 |
| 13.11.2025 | 3,31 | 3,39 | 3,25 | 3,27 | -1,80% | 29.692,00 |
| 12.11.2025 | 3,32 | 3,36 | 3,32 | 3,33 | -0,45% | 23.060,00 |
| 11.11.2025 | 3,33 | 3,40 | 3,33 | 3,34 | 0,45% | 7.896,00 |
| 10.11.2025 | 3,50 | 3,50 | 3,33 | 3,33 | -2,49% | 12.058,00 |
| 07.11.2025 | 3,40 | 3,50 | 3,32 | 3,41 | 1,79% | 9.870,00 |
| 06.11.2025 | 3,47 | 3,49 | 3,33 | 3,35 | -3,32% | 33.418,00 |
| 05.11.2025 | 3,39 | 3,47 | 3,35 | 3,47 | 4,21% | 21.300,00 |
| 04.11.2025 | 3,57 | 3,60 | 3,33 | 3,33 | -7,51% | 29.642,00 |
| 03.11.2025 | 3,76 | 3,83 | 3,55 | 3,60 | -2,57% | 55.012,00 |
| 31.10.2025 | 3,77 | 3,85 | 3,61 | 3,69 | -4,53% | 31.138,00 |
| 30.10.2025 | 3,83 | 3,87 | 3,70 | 3,87 | 0,65% | 32.200,00 |
| 29.10.2025 | 3,75 | 3,86 | 3,69 | 3,84 | 3,09% | 45.818,00 |
| 28.10.2025 | 3,65 | 3,73 | 3,57 | 3,73 | 3,19% | 31.534,00 |
| 27.10.2025 | 3,75 | 3,75 | 3,61 | 3,61 | 0,14% | 41.844,00 |
| 24.10.2025 | 3,66 | 3,69 | 3,56 | 3,61 | -0,14% | 29.760,00 |
| 23.10.2025 | 3,58 | 3,61 | 3,55 | 3,61 | 1,69% | 35.272,00 |
| 22.10.2025 | 3,69 | 3,70 | 3,47 | 3,55 | -4,57% | 56.598,00 |
| 21.10.2025 | 3,63 | 3,80 | 3,63 | 3,72 | 0,81% | 21.432,00 |
| 20.10.2025 | 3,55 | 3,69 | 3,55 | 3,69 | 3,14% | 20.910,00 |
| 17.10.2025 | 3,73 | 3,75 | 3,51 | 3,58 | -3,31% | 27.308,00 |
| 16.10.2025 | 4,07 | 4,10 | 3,69 | 3,70 | -9,09% | 103.072,00 |
| 15.10.2025 | 4,24 | 4,24 | 3,92 | 4,07 | 0,00% | 99.920,00 |
| 14.10.2025 | 3,82 | 4,14 | 3,80 | 4,07 | 5,03% | 119.110,00 |
| 13.10.2025 | 3,69 | 3,94 | 3,60 | 3,88 | 8,39% | 124.900,00 |
| 10.10.2025 | 3,45 | 3,58 | 3,36 | 3,58 | 4,23% | 86.104,00 |
| 09.10.2025 | 3,40 | 3,50 | 3,34 | 3,43 | 2,46% | 74.798,00 |
| 08.10.2025 | 3,16 | 3,38 | 3,16 | 3,35 | 6,61% | 132.024,00 |
| 07.10.2025 | 3,25 | 3,25 | 3,02 | 3,14 | 0,28% | 54.996,00 |
| 06.10.2025 | 2,98 | 3,21 | 2,91 | 3,13 | 6,14% | 176.142,00 |
| 03.10.2025 | 2,92 | 2,95 | 2,83 | 2,95 | 2,61% | 34.820,00 |
| 02.10.2025 | 3,05 | 3,10 | 2,81 | 2,88 | -6,50% | 17.456,00 |
| 01.10.2025 | 3,00 | 3,10 | 3,00 | 3,08 | 3,71% | 174.710,00 |
| 30.09.2025 | 2,90 | 2,97 | 2,90 | 2,97 | 3,13% | 21.090,00 |
| 29.09.2025 | 2,87 | 2,89 | 2,84 | 2,88 | 0,70% | 20.160,00 |
| 26.09.2025 | 2,84 | 2,87 | 2,83 | 2,86 | 1,06% | 15.096,00 |
| 25.09.2025 | 2,83 | 2,84 | 2,80 | 2,83 | -0,70% | 9.938,00 |
| 24.09.2025 | 2,81 | 2,88 | 2,80 | 2,85 | 1,61% | 6.270,00 |
| 23.09.2025 | 2,90 | 2,90 | 2,80 | 2,80 | -1,93% | 11.374,00 |
| 22.09.2025 | 2,76 | 2,98 | 2,75 | 2,86 | 3,63% | 99.680,00 |
| 19.09.2025 | 2,76 | 2,76 | 2,73 | 2,76 | 0,55% | 6.646,00 |
| 18.09.2025 | 2,65 | 2,74 | 2,64 | 2,74 | 6,82% | 15.258,00 |
| 17.09.2025 | 2,71 | 2,71 | 2,57 | 2,57 | -5,00% | 4.470,00 |
| 16.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,89% | 556,00 |
| 15.09.2025 | 2,68 | 2,68 | 2,65 | 2,65 | 0,95% | 9.524,00 |
| 12.09.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | 2.678,00 |
| 11.09.2025 | 2,64 | 2,64 | 2,61 | 2,63 | -0,47% | 2.220,00 |
| 10.09.2025 | 2,65 | 2,65 | 2,56 | 2,64 | -0,94% | 9.916,00 |
| 09.09.2025 | 2,65 | 2,68 | 2,65 | 2,66 | -0,65% | 5.776,00 |