1,605€
-9,32%
Echtzeit-Aktienkurs Trinseo PLC
Bid:
Ask:
Aktienkurse zur Trinseo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -10,17% | - |
| 16.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 15.10.2025 | 1,79 | 1,79 | 1,74 | 1,77 | 1,14% | - |
| 14.10.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 1,16% | - |
| 13.10.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 4,85% | - |
| 10.10.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -3,51% | 4.000,00 |
| 09.10.2025 | 1,74 | 1,74 | 1,71 | 1,71 | 0,00% | - |
| 08.10.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,16% | - |
| 07.10.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -12,63% | - |
| 06.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 03.10.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 4,17% | - |
| 02.10.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 1,59% | - |
| 01.10.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -5,03% | - |
| 30.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 29.09.2025 | 2,10 | 2,10 | 2,00 | 2,00 | -4,76% | - |
| 26.09.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -2,78% | - |
| 25.09.2025 | 2,18 | 2,26 | 2,16 | 2,16 | 0,00% | 230,00 |
| 24.09.2025 | 2,16 | 2,20 | 2,16 | 2,16 | 0,00% | 1.170,00 |
| 23.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 22.09.2025 | 2,12 | 2,16 | 2,12 | 2,16 | -0,92% | - |
| 19.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 4,81% | - |
| 18.09.2025 | 2,06 | 2,08 | 2,06 | 2,08 | -1,89% | - |
| 17.09.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 2,91% | - |
| 16.09.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 3,00% | - |
| 15.09.2025 | 2,06 | 2,06 | 1,99 | 2,00 | -5,66% | - |
| 12.09.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 1,92% | 1.085,00 |
| 11.09.2025 | 1,96 | 2,08 | 1,96 | 2,08 | -1,89% | 320,00 |
| 10.09.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 4,95% | 100,00 |
| 09.09.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 1,51% | - |
| 08.09.2025 | 2,04 | 2,14 | 1,99 | 1,99 | -2,45% | 128,00 |
| 05.09.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 4,62% | - |
| 04.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 03.09.2025 | 2,00 | 2,02 | 1,95 | 1,95 | -2,50% | - |
| 02.09.2025 | 2,00 | 2,06 | 1,98 | 2,00 | 0,00% | 450,00 |
| 01.09.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 29.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 28.08.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | - |
| 27.08.2025 | 2,10 | 2,10 | 2,02 | 2,08 | 2,97% | - |
| 26.08.2025 | 2,10 | 2,10 | 2,02 | 2,02 | -5,61% | - |
| 25.08.2025 | 2,18 | 2,18 | 2,12 | 2,14 | 14,44% | - |
| 22.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,59% | - |
| 21.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 20.08.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -1,00% | - |
| 19.08.2025 | 2,00 | 2,06 | 2,00 | 2,00 | -2,91% | 7.857,00 |
| 18.08.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -2,83% | - |
| 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% | - |
| 27.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 5,15% | - |
| 26.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -3,55% | - |
| 25.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -3,42% | - |
| 24.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -8,18% | - |
| 23.06.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
| 20.06.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | - |
| 19.06.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -2,42% | - |
| 18.06.2025 | 3,22 | 3,30 | 3,22 | 3,30 | 7,14% | 204,00 |
| 17.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 6,94% | - |
| 16.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 13.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 12.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 5,88% | - |
| 11.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 10.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 09.06.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 4,58% | 1.800,00 |
| 06.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 05.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -8,57% | - |
| 04.06.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 8,53% | 101,00 |
| 03.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 02.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 4,76% | - |