17,850€
-1,38%
Echtzeit-Aktienkurs Triumph Group
Bid:
Ask:
Aktienkurse zur Triumph Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 18,05 | 18,20 | 17,75 | 17,85 | -1,38% | - |
| 03.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,28% | 330,00 |
| 02.01.2025 | 18,05 | 18,35 | 17,85 | 18,05 | -0,28% | - |
| 30.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 6,00 |
| 27.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 5,20% | 10,00 |
| 23.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | 3,00 |
| 20.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 44,00 |
| 19.12.2024 | 16,80 | 16,90 | 16,70 | 16,70 | -4,02% | 120,00 |
| 18.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | 50,00 |
| 17.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,84% | 1,00 |
| 16.12.2024 | 17,55 | 17,95 | 17,50 | 17,95 | 2,87% | - |
| 13.12.2024 | 17,75 | 17,85 | 17,40 | 17,45 | -1,97% | - |
| 12.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | 48,00 |
| 11.12.2024 | 17,95 | 18,20 | 17,85 | 18,10 | 1,12% | - |
| 10.12.2024 | 17,95 | 18,20 | 17,80 | 17,90 | -1,10% | - |
| 09.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 66,00 |
| 06.12.2024 | 17,75 | 18,10 | 17,55 | 18,10 | 0,56% | - |
| 05.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | 20,00 |
| 04.12.2024 | 18,05 | 18,50 | 17,90 | 18,40 | 2,79% | - |
| 03.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | 201,00 |
| 02.12.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | 201,00 |
| 29.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | 110,00 |
| 28.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 30,00 |
| 27.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,78% | 25,00 |
| 26.11.2024 | 18,05 | 18,50 | 17,90 | 18,50 | -1,07% | - |
| 25.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 3,00 |
| 22.11.2024 | 18,10 | 18,60 | 18,10 | 18,60 | 1,64% | 43,00 |
| 21.11.2024 | 18,60 | 18,60 | 18,30 | 18,30 | 1,67% | 194,00 |
| 20.11.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 0,56% | 1.185,00 |
| 19.11.2024 | 17,60 | 17,90 | 17,50 | 17,90 | 2,87% | 136,00 |
| 18.11.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 4,19% | 780,00 |
| 15.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | 33,00 |
| 14.11.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -4,95% | 170,00 |
| 13.11.2024 | 17,70 | 18,20 | 17,70 | 18,20 | 4,00% | 1.280,00 |
| 12.11.2024 | 15,90 | 18,10 | 15,90 | 17,50 | 14,38% | 266,00 |
| 11.11.2024 | 15,10 | 15,30 | 15,10 | 15,30 | 2,68% | 263,00 |
| 08.11.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 0,68% | 35,00 |
| 07.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 200,00 |
| 06.11.2024 | 13,45 | 14,80 | 13,45 | 14,60 | 11,45% | - |
| 05.11.2024 | 13,25 | 13,30 | 12,70 | 13,10 | 0,77% | - |
| 04.11.2024 | 12,65 | 13,45 | 12,55 | 13,00 | 2,77% | - |
| 01.11.2024 | 12,75 | 13,10 | 12,60 | 12,65 | -0,39% | - |
| 31.10.2024 | 13,35 | 13,35 | 12,70 | 12,70 | -5,22% | - |
| 30.10.2024 | 13,65 | 13,80 | 13,40 | 13,40 | -1,47% | - |
| 29.10.2024 | 13,75 | 13,80 | 13,50 | 13,60 | -1,45% | - |
| 28.10.2024 | 13,55 | 13,90 | 13,55 | 13,80 | 2,22% | - |
| 25.10.2024 | 13,30 | 13,50 | 13,25 | 13,50 | -0,74% | - |
| 24.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | 1,00 |
| 23.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,08% | 4,00 |
| 22.10.2024 | 13,75 | 14,10 | 13,65 | 13,95 | -0,36% | - |
| 21.10.2024 | 13,85 | 14,05 | 13,80 | 14,00 | 1,45% | - |
| 18.10.2024 | 13,85 | 13,90 | 13,60 | 13,80 | -0,72% | - |
| 17.10.2024 | 14,15 | 14,35 | 13,85 | 13,90 | -0,71% | - |
| 16.10.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 2,94% | 1.365,00 |
| 15.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | 50,00 |
| 14.10.2024 | 13,55 | 13,60 | 12,95 | 13,55 | 3,44% | - |
| 11.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 353,00 |
| 10.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 22,43% | 156,00 |
| 09.10.2024 | 10,60 | 10,85 | 10,35 | 10,70 | 0,47% | - |
| 08.10.2024 | 11,25 | 11,40 | 10,65 | 10,65 | -5,75% | - |
| 07.10.2024 | 11,45 | 11,55 | 11,05 | 11,30 | -1,31% | - |
| 04.10.2024 | 11,10 | 11,50 | 11,10 | 11,45 | -1,29% | - |
| 03.10.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -2,93% | 85,00 |
| 02.10.2024 | 11,50 | 12,05 | 11,50 | 11,95 | 3,02% | - |
| 01.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | 400,00 |
| 30.09.2024 | 11,40 | 11,65 | 11,25 | 11,55 | 0,87% | - |
| 27.09.2024 | 11,30 | 11,55 | 11,30 | 11,45 | -1,29% | - |
| 26.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 344,00 |
| 25.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | 100,00 |
| 24.09.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | 833,00 |
| 23.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 5,00 |
| 20.09.2024 | 11,90 | 12,20 | 11,90 | 12,20 | 1,67% | 217,00 |
| 19.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | 332,00 |
| 18.09.2024 | 11,85 | 12,15 | 11,75 | 11,85 | 4,87% | - |
| 17.09.2024 | 11,50 | 11,50 | 11,30 | 11,30 | -2,59% | 1.000,00 |
| 16.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -5,31% | 583,00 |
| 13.09.2024 | 12,25 | 12,45 | 11,95 | 12,25 | 1,24% | - |
| 12.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,26% | 30,00 |
| 11.09.2024 | 11,60 | 11,95 | 11,45 | 11,95 | 2,58% | - |
| 10.09.2024 | 11,90 | 12,00 | 11,35 | 11,65 | -2,10% | - |
| 09.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | 5,00 |
| 06.09.2024 | 11,90 | 12,05 | 11,55 | 11,75 | -2,49% | - |
| 05.09.2024 | 12,00 | 12,25 | 11,95 | 12,05 | 0,42% | - |
| 04.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | 167,00 |
| 03.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 50,00 |
| 02.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | 1,00 |
| 30.08.2024 | 12,50 | 12,75 | 12,45 | 12,55 | 0,00% | - |
| 29.08.2024 | 12,45 | 12,75 | 12,35 | 12,55 | 0,80% | - |
| 28.08.2024 | 12,30 | 12,55 | 12,20 | 12,45 | 0,81% | - |
| 27.08.2024 | 12,40 | 12,55 | 12,25 | 12,35 | 0,00% | - |
| 26.08.2024 | 12,70 | 13,05 | 12,35 | 12,35 | 1,23% | - |
| 23.08.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | 6,00 |
| 22.08.2024 | 12,00 | 12,35 | 11,95 | 12,30 | 2,93% | - |
| 21.08.2024 | 12,05 | 12,10 | 11,75 | 11,95 | 1,27% | - |
| 20.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | 102,00 |
| 19.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | 200,00 |
| 16.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 400,00 |
| 15.08.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 3,36% | 427,00 |
| 14.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | 335,00 |
| 13.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,80% | 300,00 |