1,590€
-10,17%
Echtzeit-Aktienkurs Trinseo PLC
Bid:
Ask:
Aktienkurse zur Trinseo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,63 | 1,63 | 1,62 | 1,63 | -10,22% | - |
| 16.10.2025 | 1,80 | 1,83 | 1,80 | 1,81 | 1,12% | - |
| 15.10.2025 | 1,82 | 1,86 | 1,74 | 1,79 | 0,85% | - |
| 14.10.2025 | 1,74 | 1,79 | 1,70 | 1,78 | 1,72% | - |
| 13.10.2025 | 1,71 | 1,87 | 1,66 | 1,75 | 5,12% | - |
| 10.10.2025 | 1,72 | 1,76 | 1,66 | 1,66 | -2,35% | - |
| 09.10.2025 | 1,74 | 1,75 | 1,70 | 1,70 | -1,73% | - |
| 08.10.2025 | 1,76 | 1,80 | 1,73 | 1,73 | 0,00% | - |
| 07.10.2025 | 1,76 | 1,86 | 1,73 | 1,73 | -3,35% | - |
| 06.10.2025 | 2,01 | 2,04 | 1,74 | 1,79 | -9,82% | - |
| 03.10.2025 | 1,99 | 1,99 | 1,98 | 1,99 | 2,06% | - |
| 02.10.2025 | 1,93 | 1,96 | 1,90 | 1,95 | -1,02% | - |
| 01.10.2025 | 1,96 | 1,99 | 1,93 | 1,97 | 0,51% | - |
| 30.09.2025 | 2,04 | 2,04 | 1,94 | 1,96 | -4,63% | - |
| 29.09.2025 | 2,13 | 2,16 | 2,02 | 2,05 | -6,82% | - |
| 26.09.2025 | 2,20 | 2,21 | 2,18 | 2,20 | 3,29% | - |
| 25.09.2025 | 2,22 | 2,22 | 2,11 | 2,13 | -3,18% | 230,00 |
| 24.09.2025 | 2,21 | 2,32 | 2,17 | 2,20 | -0,45% | 2.340,00 |
| 23.09.2025 | 2,19 | 2,21 | 2,18 | 2,21 | 0,45% | - |
| 22.09.2025 | 2,16 | 2,22 | 2,04 | 2,20 | 3,77% | - |
| 19.09.2025 | 2,23 | 2,26 | 2,11 | 2,12 | -3,64% | - |
| 18.09.2025 | 2,11 | 2,20 | 2,08 | 2,20 | 4,76% | - |
| 17.09.2025 | 2,13 | 2,26 | 2,08 | 2,10 | -0,47% | - |
| 16.09.2025 | 2,03 | 2,13 | 2,01 | 2,11 | 4,98% | - |
| 15.09.2025 | 2,10 | 2,13 | 1,99 | 2,01 | -1,47% | - |
| 12.09.2025 | 2,06 | 2,08 | 2,03 | 2,04 | 4,08% | 1.085,00 |
| 11.09.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 0,26% | - |
| 10.09.2025 | 2,09 | 2,17 | 1,95 | 1,96 | -4,63% | 100,00 |
| 09.09.2025 | 2,05 | 2,06 | 2,04 | 2,05 | 3,02% | - |
| 08.09.2025 | 2,10 | 2,10 | 1,97 | 1,99 | -4,78% | 256,00 |
| 05.09.2025 | 2,03 | 2,12 | 1,99 | 2,09 | 2,96% | - |
| 04.09.2025 | 1,99 | 2,05 | 1,96 | 2,03 | 2,78% | - |
| 03.09.2025 | 2,03 | 2,09 | 1,95 | 1,98 | -4,59% | - |
| 02.09.2025 | 2,04 | 2,08 | 1,97 | 2,07 | 1,47% | 1.800,00 |
| 01.09.2025 | 2,03 | 2,06 | 2,03 | 2,04 | 0,00% | - |
| 29.08.2025 | 2,06 | 2,12 | 2,01 | 2,04 | -0,49% | - |
| 28.08.2025 | 2,12 | 2,15 | 2,04 | 2,05 | -2,84% | - |
| 27.08.2025 | 2,10 | 2,18 | 2,05 | 2,11 | 0,96% | - |
| 26.08.2025 | 2,16 | 2,20 | 2,04 | 2,09 | -3,24% | - |
| 25.08.2025 | 2,23 | 2,27 | 2,15 | 2,16 | -2,70% | - |
| 22.08.2025 | 1,90 | 2,26 | 1,89 | 2,22 | 16,84% | - |
| 21.08.2025 | 2,00 | 2,01 | 1,88 | 1,90 | -5,47% | - |
| 20.08.2025 | 2,01 | 2,05 | 1,99 | 2,01 | -0,74% | - |
| 19.08.2025 | 2,05 | 2,12 | 2,01 | 2,03 | -1,70% | 10.714,00 |
| 18.08.2025 | 2,15 | 2,18 | 2,06 | 2,06 | -3,74% | - |
| 15.08.2025 | 2,17 | 2,25 | 2,09 | 2,14 | 2,88% | 3.000,00 |
| 14.08.2025 | 2,13 | 2,15 | 2,05 | 2,08 | -2,80% | - |
| 13.08.2025 | 1,97 | 2,17 | 1,93 | 2,14 | 9,46% | 6.000,00 |
| 12.08.2025 | 1,78 | 1,99 | 1,76 | 1,96 | 10,14% | - |
| 11.08.2025 | 1,78 | 1,80 | 1,66 | 1,78 | 0,57% | - |
| 08.08.2025 | 1,78 | 1,80 | 1,73 | 1,77 | 0,00% | 2.000,00 |
| 07.08.2025 | 2,20 | 2,22 | 1,75 | 1,77 | -19,77% | 1.200,00 |
| 06.08.2025 | 2,38 | 2,41 | 2,20 | 2,20 | -5,98% | - |
| 05.08.2025 | 2,30 | 2,40 | 2,28 | 2,34 | 3,08% | - |
| 04.08.2025 | 2,23 | 2,28 | 2,22 | 2,27 | 2,25% | - |
| 01.08.2025 | 2,32 | 2,33 | 2,20 | 2,22 | -5,13% | - |
| 31.07.2025 | 2,37 | 2,41 | 2,30 | 2,34 | -2,50% | - |
| 30.07.2025 | 2,42 | 2,48 | 2,37 | 2,40 | 0,00% | - |
| 29.07.2025 | 2,47 | 2,51 | 2,38 | 2,40 | -1,64% | - |
| 28.07.2025 | 2,57 | 2,57 | 2,44 | 2,44 | -3,17% | - |
| 25.07.2025 | 2,56 | 2,57 | 2,46 | 2,52 | -0,79% | - |
| 24.07.2025 | 2,66 | 2,73 | 2,54 | 2,54 | -2,31% | 2.542,00 |
| 23.07.2025 | 2,66 | 2,71 | 2,60 | 2,60 | -0,76% | - |
| 22.07.2025 | 2,47 | 2,66 | 2,45 | 2,62 | 6,07% | - |
| 21.07.2025 | 2,43 | 2,52 | 2,40 | 2,47 | 2,49% | - |
| 18.07.2025 | 2,43 | 2,51 | 2,39 | 2,41 | -1,23% | 1.000,00 |
| 17.07.2025 | 2,44 | 2,58 | 2,41 | 2,44 | 0,00% | - |
| 16.07.2025 | 2,44 | 2,54 | 2,40 | 2,44 | -0,41% | 1.717,00 |
| 15.07.2025 | 2,51 | 2,57 | 2,44 | 2,45 | -2,78% | - |
| 14.07.2025 | 2,51 | 2,56 | 2,44 | 2,52 | -0,79% | - |
| 11.07.2025 | 2,62 | 2,65 | 2,53 | 2,54 | -3,79% | - |
| 10.07.2025 | 2,52 | 2,68 | 2,52 | 2,64 | 3,94% | - |
| 09.07.2025 | 2,50 | 2,58 | 2,50 | 2,54 | 0,79% | - |
| 08.07.2025 | 2,49 | 2,66 | 2,48 | 2,52 | 1,61% | - |
| 07.07.2025 | 2,66 | 2,70 | 2,44 | 2,48 | -6,06% | - |
| 04.07.2025 | 2,66 | 2,67 | 2,63 | 2,64 | -1,49% | - |
| 03.07.2025 | 2,56 | 2,75 | 2,56 | 2,68 | 4,69% | - |
| 02.07.2025 | 2,62 | 2,70 | 2,49 | 2,56 | -0,78% | - |
| 01.07.2025 | 2,65 | 2,84 | 2,51 | 2,58 | -3,01% | 940,00 |
| 30.06.2025 | 2,97 | 3,11 | 2,64 | 2,66 | -9,83% | - |
| 27.06.2025 | 2,86 | 2,96 | 2,84 | 2,95 | 1,72% | - |
| 26.06.2025 | 2,77 | 2,94 | 2,75 | 2,90 | 5,07% | - |
| 25.06.2025 | 2,82 | 2,93 | 2,74 | 2,76 | -4,17% | - |
| 24.06.2025 | 2,94 | 3,09 | 2,84 | 2,88 | -2,04% | - |
| 23.06.2025 | 3,16 | 3,28 | 2,80 | 2,94 | -8,98% | - |
| 20.06.2025 | 3,26 | 3,37 | 3,17 | 3,23 | 1,57% | - |
| 19.06.2025 | 3,28 | 3,28 | 3,16 | 3,18 | -3,34% | - |
| 18.06.2025 | 3,26 | 3,35 | 3,19 | 3,29 | 0,61% | - |
| 17.06.2025 | 3,12 | 3,31 | 3,07 | 3,27 | 3,48% | - |
| 16.06.2025 | 2,96 | 3,27 | 2,96 | 3,16 | 7,85% | - |
| 13.06.2025 | 2,80 | 3,03 | 2,78 | 2,93 | 0,34% | - |
| 12.06.2025 | 2,91 | 2,97 | 2,81 | 2,92 | -1,35% | - |
| 11.06.2025 | 2,72 | 3,01 | 2,72 | 2,96 | 6,47% | - |
| 10.06.2025 | 2,77 | 2,88 | 2,74 | 2,78 | 1,09% | - |
| 09.06.2025 | 2,74 | 2,84 | 2,74 | 2,75 | 0,36% | - |
| 06.06.2025 | 2,64 | 2,78 | 2,64 | 2,74 | 3,40% | - |
| 05.06.2025 | 2,61 | 2,79 | 2,58 | 2,65 | 1,15% | - |
| 04.06.2025 | 2,79 | 2,81 | 2,56 | 2,62 | -5,42% | - |
| 03.06.2025 | 2,63 | 2,94 | 2,61 | 2,77 | 4,14% | - |
| 02.06.2025 | 2,67 | 2,75 | 2,61 | 2,66 | -1,48% | - |