0,835€
-1,76%
Echtzeit-Aktienkurs Trinseo PLC
Bid:
Ask:
Aktienkurse zur Trinseo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 0,90 | 0,90 | 0,85 | 0,85 | -10,99% | 1.765,00 |
| 13.11.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -8,17% | - |
| 12.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 4,00% | - |
| 11.11.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -2,91% | - |
| 10.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -8,04% | 1.085,00 |
| 07.11.2025 | 1,06 | 1,12 | 1,03 | 1,12 | -0,88% | 1.530,00 |
| 06.11.2025 | 1,17 | 1,17 | 1,10 | 1,13 | -2,59% | 1.040,00 |
| 05.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -6,45% | - |
| 04.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 03.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 31.10.2025 | 1,35 | 1,35 | 1,30 | 1,30 | 6,56% | 2.090,00 |
| 30.10.2025 | 1,13 | 1,22 | 1,13 | 1,22 | -3,17% | 1.150,00 |
| 29.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 28.10.2025 | 1,32 | 1,37 | 1,28 | 1,28 | -7,25% | 1.597,00 |
| 27.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 24.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 23.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,65% | - |
| 22.10.2025 | 1,53 | 1,53 | 1,37 | 1,37 | -16,97% | 1.214,00 |
| 21.10.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 2,48% | 5.370,00 |
| 20.10.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 1,90% | 250,00 |
| 17.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -10,73% | - |
| 16.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 15.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 14.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 4,88% | - |
| 13.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 10.10.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -2,33% | 295,00 |
| 09.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 370,00 |
| 08.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 07.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -11,79% | - |
| 06.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 03.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 02.10.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 01.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,04% | - |
| 30.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,85% | - |
| 29.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 26.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 25.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 24.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 23.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 22.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 19.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 18.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 17.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 4,57% | - |
| 16.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | - |
| 15.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 12.09.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 11.09.2025 | 1,95 | 2,10 | 1,90 | 2,06 | 3,00% | - |
| 10.09.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,44% | - |
| 09.09.2025 | 2,05 | 2,06 | 2,00 | 2,05 | -1,91% | - |
| 08.09.2025 | 2,10 | 2,10 | 2,04 | 2,09 | 6,09% | - |
| 05.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 04.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
| 03.09.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 02.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 01.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 29.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 28.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 27.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 26.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 25.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 17,39% | - |
| 22.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -5,64% | - |
| 21.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 20.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 19.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -4,33% | - |
| 18.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 15.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 14.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 9,47% | - |
| 13.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 10,47% | - |
| 12.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 11.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -10,00% | - |
| 08.08.2025 | 1,71 | 1,91 | 1,71 | 1,90 | -5,00% | 1.300,00 |
| 07.08.2025 | 1,97 | 2,12 | 1,97 | 2,00 | -12,28% | 322,00 |
| 06.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 05.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 04.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | - |
| 01.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 31.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 30.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 29.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 28.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 25.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | - |
| 24.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | - |
| 23.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 22.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 21.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 18.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 17.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 16.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 15.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 14.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -5,30% | - |
| 11.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 7,32% | 400,00 |
| 10.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 09.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 08.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -8,33% | - |
| 07.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 04.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 03.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 3.700,00 |
| 02.07.2025 | 2,54 | 2,62 | 2,54 | 2,62 | 0,77% | 707,00 |
| 01.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -10,34% | - |
| 30.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |