Echtzeit-Aktienkurs Trio-Tech International
Bid:
Ask:
Aktienkurse zur Trio-Tech International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 12,45 | 13,30 | 11,73 | 11,93 | -4,02% | 587.532,00 |
| 02.06.2026 | 12,23 | 13,01 | 11,71 | 12,43 | 1,89% | 726.418,00 |
| 01.06.2026 | 12,49 | 12,49 | 11,51 | 12,20 | -4,01% | 760.244,00 |
| 29.05.2026 | 13,63 | 13,63 | 12,00 | 12,71 | -5,36% | 812.779,00 |
| 28.05.2026 | 14,15 | 14,25 | 12,91 | 13,43 | -4,95% | 838.154,00 |
| 27.05.2026 | 16,06 | 16,32 | 13,80 | 14,13 | -14,98% | 1.258.383,00 |
| 26.05.2026 | 14,76 | 17,42 | 14,53 | 16,62 | 20,26% | 1.580.147,00 |
| 22.05.2026 | 13,49 | 14,96 | 13,37 | 13,82 | 3,83% | 1.031.394,00 |
| 21.05.2026 | 13,50 | 14,70 | 12,58 | 13,31 | 1,76% | 1.171.353,00 |
| 20.05.2026 | 14,28 | 14,40 | 11,62 | 13,08 | -3,96% | 2.102.138,00 |
| 19.05.2026 | 15,00 | 15,00 | 13,30 | 13,62 | -11,10% | 1.501.207,00 |
| 18.05.2026 | 21,00 | 21,00 | 14,11 | 15,32 | -23,59% | 3.084.606,00 |
| 15.05.2026 | 14,90 | 21,38 | 14,53 | 20,05 | 43,01% | 4.709.649,00 |
| 14.05.2026 | 12,00 | 14,48 | 11,68 | 14,02 | 30,54% | 2.388.554,00 |
| 13.05.2026 | 11,55 | 11,64 | 10,50 | 10,74 | -2,45% | 724.498,00 |
| 12.05.2026 | 12,17 | 12,40 | 10,80 | 11,01 | -13,98% | 749.115,00 |
| 11.05.2026 | 12,46 | 13,86 | 12,01 | 12,80 | 3,81% | 968.939,00 |
| 08.05.2026 | 11,85 | 12,55 | 11,51 | 12,33 | 6,29% | 593.981,00 |
| 07.05.2026 | 12,51 | 12,56 | 11,50 | 11,60 | -8,08% | 575.505,00 |
| 06.05.2026 | 13,56 | 13,59 | 11,80 | 12,62 | -6,17% | 691.909,00 |
| 05.05.2026 | 12,51 | 13,70 | 11,38 | 13,45 | 15,25% | 638.952,00 |
| 04.05.2026 | 14,26 | 15,47 | 11,30 | 11,67 | -17,00% | 1.045.887,00 |
| 01.05.2026 | 13,96 | 15,91 | 12,94 | 14,06 | -0,07% | 873.137,00 |
| 30.04.2026 | 11,60 | 14,41 | 11,59 | 14,07 | 26,30% | 1.093.870,00 |
| 29.04.2026 | 12,76 | 12,92 | 10,75 | 11,14 | -8,46% | 1.072.955,00 |
| 28.04.2026 | 12,88 | 13,93 | 11,51 | 12,17 | -13,87% | 944.207,00 |
| 27.04.2026 | 14,21 | 15,90 | 12,58 | 14,13 | -14,47% | 2.394.153,00 |
| 24.04.2026 | 11,87 | 19,10 | 10,52 | 16,52 | 19,88% | 7.812.091,00 |
| 23.04.2026 | 11,00 | 16,35 | 10,76 | 13,78 | 66,83% | 31.452.517,00 |
| 22.04.2026 | 7,11 | 8,47 | 7,05 | 8,26 | 17,16% | 549.732,00 |
| 21.04.2026 | 6,81 | 7,09 | 6,71 | 7,05 | 5,07% | 66.361,00 |
| 20.04.2026 | 7,05 | 7,20 | 6,60 | 6,71 | -4,82% | 73.442,00 |
| 17.04.2026 | 7,07 | 7,12 | 6,81 | 7,05 | 0,28% | 89.137,00 |
| 16.04.2026 | 6,90 | 7,20 | 6,78 | 7,03 | 3,08% | 47.241,00 |
| 15.04.2026 | 7,05 | 7,05 | 6,76 | 6,82 | -2,29% | 50.867,00 |
| 14.04.2026 | 6,69 | 7,11 | 6,56 | 6,98 | 4,49% | 91.326,00 |
| 13.04.2026 | 6,26 | 6,92 | 6,26 | 6,68 | 4,87% | 69.971,00 |
| 10.04.2026 | 6,88 | 6,88 | 6,22 | 6,37 | -7,55% | 54.341,00 |
| 09.04.2026 | 6,72 | 6,93 | 6,42 | 6,89 | 2,07% | 80.269,00 |
| 08.04.2026 | 7,00 | 7,00 | 6,40 | 6,75 | 0,75% | 93.330,00 |
| 07.04.2026 | 6,05 | 6,74 | 6,05 | 6,70 | 11,30% | 120.113,00 |
| 06.04.2026 | 6,00 | 6,55 | 6,00 | 6,02 | 2,91% | 64.501,00 |
| 02.04.2026 | 5,57 | 6,17 | 5,57 | 5,85 | 1,39% | 47.423,00 |
| 01.04.2026 | 5,89 | 5,96 | 5,76 | 5,77 | -0,17% | 18.383,00 |
| 31.03.2026 | 5,51 | 6,00 | 5,51 | 5,78 | 4,33% | 16.338,00 |
| 30.03.2026 | 5,89 | 5,89 | 5,35 | 5,54 | -6,73% | 50.879,00 |
| 27.03.2026 | 6,05 | 6,10 | 5,75 | 5,94 | -2,78% | 27.165,00 |
| 26.03.2026 | 6,23 | 6,49 | 5,91 | 6,11 | -3,32% | 49.648,00 |
| 25.03.2026 | 6,32 | 6,32 | 6,03 | 6,32 | 4,64% | 20.921,00 |
| 24.03.2026 | 6,03 | 6,30 | 5,91 | 6,04 | -0,33% | 62.986,00 |
| 23.03.2026 | 5,96 | 6,39 | 5,90 | 6,06 | 4,12% | 90.400,00 |
| 20.03.2026 | 6,28 | 6,37 | 5,80 | 5,82 | -6,13% | 85.166,00 |
| 19.03.2026 | 6,20 | 6,30 | 5,90 | 6,20 | 0,00% | 33.942,00 |
| 18.03.2026 | 6,33 | 6,68 | 6,20 | 6,20 | -2,05% | 106.916,00 |
| 17.03.2026 | 5,89 | 6,60 | 5,82 | 6,33 | 10,09% | 194.776,00 |
| 16.03.2026 | 5,90 | 6,16 | 5,34 | 5,75 | -2,54% | 50.910,00 |
| 13.03.2026 | 6,19 | 6,36 | 5,70 | 5,90 | -4,84% | 40.778,00 |
| 12.03.2026 | 6,01 | 6,26 | 6,00 | 6,20 | 2,99% | 43.681,00 |
| 11.03.2026 | 5,98 | 6,22 | 5,94 | 6,02 | 4,88% | 55.984,00 |
| 10.03.2026 | 5,75 | 6,39 | 5,60 | 5,74 | -0,17% | 81.631,00 |
| 09.03.2026 | 5,47 | 5,84 | 5,34 | 5,75 | 5,12% | 57.881,00 |
| 06.03.2026 | 5,34 | 5,89 | 5,34 | 5,47 | 4,79% | 57.855,00 |
| 05.03.2026 | 4,90 | 5,76 | 4,90 | 5,22 | 7,41% | 128.600,00 |
| 04.03.2026 | 4,55 | 5,07 | 4,55 | 4,86 | 8,00% | 55.098,00 |
| 03.03.2026 | 4,70 | 4,90 | 4,48 | 4,50 | -4,46% | 59.973,00 |
| 02.03.2026 | 4,67 | 4,95 | 4,61 | 4,71 | -3,09% | 18.910,00 |
| 27.02.2026 | 4,85 | 4,97 | 4,74 | 4,86 | -0,41% | 22.008,00 |
| 26.02.2026 | 5,02 | 5,21 | 4,88 | 4,88 | -2,20% | 57.569,00 |
| 25.02.2026 | 4,69 | 5,59 | 4,69 | 4,99 | 8,24% | 102.032,00 |
| 24.02.2026 | 4,56 | 4,69 | 4,42 | 4,61 | 0,66% | 28.401,00 |
| 23.02.2026 | 4,60 | 4,80 | 4,58 | 4,58 | -0,43% | 23.319,00 |
| 20.02.2026 | 4,63 | 4,81 | 4,60 | 4,60 | -4,56% | 30.520,00 |
| 19.02.2026 | 4,68 | 4,84 | 4,67 | 4,82 | 2,55% | 12.484,00 |
| 18.02.2026 | 4,90 | 4,98 | 4,52 | 4,70 | -4,28% | 63.744,00 |
| 17.02.2026 | 5,56 | 5,56 | 4,81 | 4,91 | -14,90% | 137.703,00 |
| 13.02.2026 | 5,61 | 5,84 | 5,41 | 5,77 | 2,12% | 53.879,00 |
| 12.02.2026 | 5,95 | 5,95 | 5,50 | 5,65 | -4,72% | 50.933,00 |
| 11.02.2026 | 5,99 | 6,02 | 5,67 | 5,93 | -0,50% | 16.545,00 |
| 10.02.2026 | 5,79 | 6,46 | 5,79 | 5,96 | 4,38% | 64.209,00 |
| 09.02.2026 | 5,19 | 6,00 | 5,19 | 5,71 | 9,39% | 105.810,00 |
| 06.02.2026 | 5,36 | 5,56 | 5,22 | 5,22 | -2,61% | 55.710,00 |
| 05.02.2026 | 5,37 | 5,75 | 5,28 | 5,36 | -0,19% | 49.850,00 |
| 04.02.2026 | 5,45 | 5,61 | 5,25 | 5,37 | -3,07% | 21.767,00 |
| 03.02.2026 | 5,69 | 5,76 | 5,30 | 5,54 | -2,64% | 66.468,00 |
| 02.02.2026 | 5,62 | 5,83 | 5,51 | 5,69 | 1,07% | 83.853,00 |
| 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 |