33,900€
0,30%
Echtzeit-Aktienkurs Trinet Group
Bid:
Ask:
Aktienkurse zur Trinet Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 36,80 | 37,00 | 35,00 | 36,20 | -1,63% | - |
| 04.05.2026 | 38,10 | 38,50 | 36,50 | 36,80 | -5,88% | - |
| 30.04.2026 | 36,70 | 39,30 | 35,20 | 39,10 | 7,42% | 2.300,00 |
| 29.04.2026 | 35,90 | 37,00 | 35,60 | 36,40 | 1,96% | - |
| 28.04.2026 | 34,40 | 36,20 | 34,30 | 35,70 | 4,39% | 3.500,00 |
| 27.04.2026 | 34,10 | 35,20 | 34,00 | 34,20 | 0,00% | - |
| 24.04.2026 | 33,30 | 34,60 | 32,60 | 34,20 | 2,40% | - |
| 23.04.2026 | 34,40 | 34,90 | 32,50 | 33,40 | -3,75% | - |
| 22.04.2026 | 34,70 | 35,00 | 34,20 | 34,70 | 0,58% | - |
| 21.04.2026 | 34,10 | 35,70 | 33,90 | 34,50 | 1,17% | - |
| 20.04.2026 | 32,80 | 34,40 | 32,60 | 34,10 | 3,65% | 6.300,00 |
| 17.04.2026 | 33,00 | 33,60 | 32,60 | 32,90 | 0,00% | - |
| 16.04.2026 | 32,40 | 33,40 | 32,20 | 32,90 | 1,23% | 300,00 |
| 15.04.2026 | 32,00 | 33,00 | 31,90 | 32,50 | 1,56% | - |
| 14.04.2026 | 31,80 | 32,20 | 31,40 | 32,00 | 0,95% | - |
| 13.04.2026 | 29,20 | 32,00 | 29,20 | 31,70 | 7,09% | - |
| 10.04.2026 | 31,00 | 31,00 | 29,20 | 29,60 | -3,90% | 18,00 |
| 09.04.2026 | 31,00 | 31,20 | 29,80 | 30,80 | -1,28% | - |
| 08.04.2026 | 32,90 | 32,90 | 30,90 | 31,20 | -2,50% | - |
| 07.04.2026 | 32,20 | 32,80 | 31,60 | 32,00 | -2,44% | - |
| 02.04.2026 | 30,50 | 33,00 | 30,30 | 32,80 | 5,47% | - |
| 01.04.2026 | 31,50 | 31,60 | 29,90 | 31,10 | -0,96% | - |
| 31.03.2026 | 33,40 | 33,70 | 31,30 | 31,40 | -4,85% | 3.800,00 |
| 30.03.2026 | 33,10 | 34,00 | 32,80 | 33,00 | -0,30% | - |
| 27.03.2026 | 32,70 | 33,20 | 31,60 | 33,10 | 1,22% | - |
| 26.03.2026 | 31,90 | 33,40 | 31,50 | 32,70 | 2,83% | - |
| 25.03.2026 | 33,10 | 33,50 | 30,90 | 31,80 | -3,05% | - |
| 24.03.2026 | 33,60 | 33,80 | 32,50 | 32,80 | -2,38% | - |
| 23.03.2026 | 32,50 | 33,80 | 32,20 | 33,60 | 2,75% | - |
| 20.03.2026 | 31,90 | 33,30 | 31,50 | 32,70 | 2,83% | - |
| 19.03.2026 | 32,50 | 33,60 | 31,70 | 31,80 | -2,45% | - |
| 18.03.2026 | 32,90 | 33,10 | 31,90 | 32,60 | -0,31% | - |
| 17.03.2026 | 32,00 | 33,90 | 32,00 | 32,70 | 1,24% | 9.000,00 |
| 16.03.2026 | 32,10 | 32,40 | 31,20 | 32,30 | 1,25% | 9.200,00 |
| 13.03.2026 | 31,40 | 32,20 | 31,30 | 31,90 | 1,59% | - |
| 12.03.2026 | 31,10 | 32,40 | 30,90 | 31,40 | 0,64% | - |
| 11.03.2026 | 31,30 | 32,00 | 30,60 | 31,20 | -0,32% | - |
| 10.03.2026 | 32,20 | 32,50 | 30,20 | 31,30 | -1,88% | 9.000,00 |
| 09.03.2026 | 33,00 | 33,60 | 31,30 | 31,90 | -5,06% | - |
| 06.03.2026 | 32,70 | 33,80 | 31,60 | 33,60 | 2,75% | - |
| 05.03.2026 | 31,60 | 33,40 | 31,50 | 32,70 | 2,83% | - |
| 04.03.2026 | 32,30 | 32,80 | 31,70 | 31,80 | -2,75% | - |
| 03.03.2026 | 31,70 | 33,20 | 31,40 | 32,70 | 1,87% | - |
| 02.03.2026 | 31,80 | 32,30 | 31,40 | 32,10 | -0,31% | - |
| 27.02.2026 | 31,60 | 32,30 | 29,90 | 32,20 | 0,63% | 3.800,00 |
| 26.02.2026 | 30,20 | 32,80 | 30,10 | 32,00 | 5,61% | 6.024,00 |
| 25.02.2026 | 29,10 | 30,70 | 28,70 | 30,30 | 3,41% | - |
| 24.02.2026 | 28,80 | 29,60 | 28,50 | 29,30 | 1,74% | - |
| 23.02.2026 | 32,20 | 32,60 | 28,60 | 28,80 | -11,66% | 7.500,00 |
| 20.02.2026 | 36,50 | 36,50 | 32,60 | 32,60 | -9,94% | - |
| 19.02.2026 | 36,20 | 36,80 | 35,60 | 36,20 | 0,56% | 4.200,00 |
| 18.02.2026 | 35,30 | 36,40 | 35,20 | 36,00 | 2,27% | - |
| 17.02.2026 | 33,60 | 35,30 | 33,40 | 35,20 | 4,45% | - |
| 16.02.2026 | 33,60 | 33,80 | 33,50 | 33,70 | 0,30% | - |
| 13.02.2026 | 34,00 | 34,40 | 32,50 | 33,60 | -1,18% | - |
| 12.02.2026 | 38,20 | 39,70 | 33,60 | 34,00 | -10,99% | 1.831,00 |
| 11.02.2026 | 43,20 | 44,30 | 37,40 | 38,20 | -11,57% | 1.500,00 |
| 10.02.2026 | 44,30 | 44,90 | 43,20 | 43,20 | -2,70% | - |
| 09.02.2026 | 47,30 | 47,40 | 44,20 | 44,40 | -6,13% | - |
| 06.02.2026 | 47,20 | 48,60 | 46,90 | 47,30 | 0,21% | - |
| 05.02.2026 | 48,00 | 48,60 | 47,00 | 47,20 | -1,67% | 80,00 |
| 04.02.2026 | 49,10 | 49,90 | 47,90 | 48,00 | -2,24% | 800,00 |
| 03.02.2026 | 53,25 | 53,75 | 48,80 | 49,10 | -7,79% | 336,00 |
| 02.02.2026 | 51,25 | 54,00 | 51,25 | 53,25 | 2,90% | - |
| 30.01.2026 | 48,90 | 52,00 | 48,40 | 51,75 | 6,05% | - |
| 29.01.2026 | 48,10 | 48,90 | 47,80 | 48,80 | 1,24% | - |
| 28.01.2026 | 50,50 | 51,25 | 48,10 | 48,20 | -4,55% | - |
| 27.01.2026 | 53,00 | 53,25 | 50,50 | 50,50 | -4,27% | - |
| 26.01.2026 | 51,50 | 53,00 | 51,50 | 52,75 | -0,94% | - |
| 23.01.2026 | 54,00 | 54,75 | 52,75 | 53,25 | -1,39% | - |
| 22.01.2026 | 53,75 | 54,75 | 53,25 | 54,00 | 0,00% | - |
| 21.01.2026 | 52,00 | 54,50 | 51,25 | 54,00 | 4,85% | - |
| 20.01.2026 | 53,50 | 53,75 | 51,00 | 51,50 | -4,63% | - |
| 19.01.2026 | 53,50 | 54,00 | 53,50 | 54,00 | 0,00% | - |
| 16.01.2026 | 54,50 | 55,25 | 53,25 | 54,00 | -0,46% | 5.000,00 |
| 15.01.2026 | 53,75 | 54,75 | 53,25 | 54,25 | 1,88% | 3.800,00 |
| 14.01.2026 | 52,75 | 53,50 | 52,00 | 53,25 | 0,95% | - |
| 13.01.2026 | 53,75 | 54,00 | 52,25 | 52,75 | -1,86% | - |
| 12.01.2026 | 53,25 | 53,75 | 52,50 | 53,75 | 0,00% | - |
| 09.01.2026 | 53,50 | 54,00 | 52,25 | 53,75 | 0,94% | - |
| 08.01.2026 | 52,00 | 53,50 | 51,25 | 53,25 | 2,90% | - |
| 07.01.2026 | 52,00 | 53,00 | 51,00 | 51,75 | -0,96% | - |
| 06.01.2026 | 51,25 | 52,50 | 50,25 | 52,25 | 1,95% | - |
| 05.01.2026 | 48,90 | 52,50 | 48,90 | 51,25 | 5,02% | 231,00 |
| 02.01.2026 | 50,25 | 51,00 | 48,70 | 48,80 | -2,89% | - |
| 30.12.2025 | 50,00 | 50,25 | 49,80 | 50,25 | 0,00% | - |
| 29.12.2025 | 49,80 | 50,50 | 49,50 | 50,25 | 3,18% | - |
| 23.12.2025 | 49,80 | 50,25 | 48,60 | 48,70 | -2,89% | - |
| 22.12.2025 | 49,80 | 50,25 | 49,50 | 50,15 | 0,70% | - |
| 19.12.2025 | 50,75 | 51,50 | 49,50 | 49,80 | -2,83% | - |
| 18.12.2025 | 52,25 | 53,25 | 51,00 | 51,25 | -1,91% | 5.400,00 |
| 17.12.2025 | 51,75 | 52,50 | 51,50 | 52,25 | 0,97% | - |
| 16.12.2025 | 50,75 | 52,00 | 50,50 | 51,75 | 0,98% | 3.200,00 |
| 15.12.2025 | 50,75 | 51,50 | 50,25 | 51,25 | 0,99% | - |
| 12.12.2025 | 49,60 | 51,00 | 49,20 | 50,75 | 2,32% | - |
| 11.12.2025 | 47,70 | 49,70 | 47,50 | 49,60 | 2,90% | 7.500,00 |
| 10.12.2025 | 47,90 | 48,40 | 47,40 | 48,20 | 0,42% | - |
| 09.12.2025 | 48,40 | 48,70 | 47,80 | 48,00 | -1,03% | - |
| 08.12.2025 | 48,90 | 49,10 | 48,10 | 48,50 | -1,02% | - |
| 05.12.2025 | 49,50 | 49,70 | 48,10 | 49,00 | -1,21% | - |