2,660€
-6,99%
Echtzeit-Aktienkurs Trinseo PLC
Bid:
Ask:
Aktienkurse zur Trinseo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 29.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 6,67% | - |
| 28.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 6,19% | - |
| 27.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 26.05.2025 | 2,26 | 2,34 | 2,26 | 2,34 | 4,46% | 286,00 |
| 23.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 22.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 1.800,00 |
| 21.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -7,14% | - |
| 20.05.2025 | 2,42 | 2,52 | 2,42 | 2,52 | 4,13% | 1.559,00 |
| 19.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 10,00% | - |
| 16.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 15.05.2025 | 2,16 | 2,26 | 2,16 | 2,26 | 1,80% | 4.830,00 |
| 14.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 13.05.2025 | 2,28 | 2,30 | 2,28 | 2,28 | 0,88% | 2.841,00 |
| 12.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -8,13% | - |
| 09.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -6,82% | - |
| 08.05.2025 | 3,40 | 3,40 | 2,64 | 2,64 | -31,96% | 500,00 |
| 07.05.2025 | 3,72 | 3,88 | 3,72 | 3,88 | 3,19% | 26,00 |
| 06.05.2025 | 3,68 | 3,76 | 3,68 | 3,76 | 3,87% | 42,00 |
| 05.05.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 2,84% | - |
| 02.05.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 2,92% | - |
| 30.04.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,84% | - |
| 29.04.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 4,14% | - |
| 28.04.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 0,00% | - |
| 25.04.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 10,46% | - |
| 24.04.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 2,68% | - |
| 23.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,76% | - |
| 22.04.2025 | 2,66 | 2,90 | 2,66 | 2,90 | 0,00% | 1.512,00 |
| 17.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | - |
| 16.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,76% | - |
| 15.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 14.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 11.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 10.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 7,97% | - |
| 09.04.2025 | 2,50 | 2,76 | 2,50 | 2,76 | -8,61% | 1.781,00 |
| 08.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 16,15% | 97,00 |
| 07.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -21,69% | - |
| 04.04.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -0,60% | - |
| 03.04.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -2,91% | - |
| 02.04.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 2,99% | - |
| 01.04.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 0,00% | - |
| 31.03.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -6,18% | - |
| 28.03.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -3,78% | - |
| 27.03.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 2,78% | - |
| 26.03.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -2,70% | - |
| 25.03.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -5,13% | - |
| 24.03.2025 | 3,90 | 3,90 | 3,90 | 3,90 | 5,41% | - |
| 21.03.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -2,12% | - |
| 20.03.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -2,58% | - |
| 19.03.2025 | 3,88 | 3,88 | 3,88 | 3,88 | -3,00% | - |
| 18.03.2025 | 4,00 | 4,00 | 4,00 | 4,00 | 3,63% | - |
| 17.03.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 3,21% | - |
| 14.03.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -6,03% | - |
| 13.03.2025 | 3,98 | 3,98 | 3,98 | 3,98 | 5,29% | - |
| 12.03.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -4,55% | - |
| 11.03.2025 | 3,96 | 3,96 | 3,96 | 3,96 | -8,76% | - |
| 10.03.2025 | 4,34 | 4,34 | 4,34 | 4,34 | -6,47% | - |
| 07.03.2025 | 4,64 | 4,64 | 4,64 | 4,64 | 3,57% | - |
| 06.03.2025 | 4,48 | 4,48 | 4,48 | 4,48 | 1,82% | - |
| 05.03.2025 | 4,34 | 4,40 | 4,34 | 4,40 | 0,46% | 30,00 |
| 04.03.2025 | 4,38 | 4,38 | 4,38 | 4,38 | -7,20% | - |
| 03.03.2025 | 4,72 | 4,72 | 4,72 | 4,72 | -1,26% | - |
| 28.02.2025 | 4,78 | 4,78 | 4,78 | 4,78 | 0,00% | - |
| 27.02.2025 | 4,78 | 4,78 | 4,78 | 4,78 | 0,42% | - |
| 26.02.2025 | 4,76 | 4,76 | 4,76 | 4,76 | -4,80% | - |
| 25.02.2025 | 5,15 | 5,15 | 5,00 | 5,00 | -4,76% | 1.000,00 |
| 24.02.2025 | 5,25 | 5,25 | 5,25 | 5,25 | -2,78% | - |
| 21.02.2025 | 5,40 | 5,40 | 5,40 | 5,40 | 0,00% | - |
| 20.02.2025 | 5,40 | 5,40 | 5,40 | 5,40 | -4,42% | - |
| 19.02.2025 | 5,65 | 5,65 | 5,65 | 5,65 | 15,31% | - |
| 18.02.2025 | 4,90 | 4,90 | 4,90 | 4,90 | 0,82% | - |
| 17.02.2025 | 4,86 | 4,86 | 4,86 | 4,86 | 6,58% | - |
| 14.02.2025 | 4,56 | 4,56 | 4,56 | 4,56 | -0,44% | - |
| 13.02.2025 | 4,58 | 4,58 | 4,58 | 4,58 | 1,78% | - |
| 12.02.2025 | 4,50 | 4,50 | 4,50 | 4,50 | 6,64% | - |
| 11.02.2025 | 4,22 | 4,22 | 4,22 | 4,22 | 2,43% | - |
| 10.02.2025 | 4,30 | 4,30 | 4,12 | 4,12 | -8,85% | 860,00 |
| 07.02.2025 | 4,52 | 4,52 | 4,52 | 4,52 | 4,15% | - |
| 06.02.2025 | 4,34 | 4,34 | 4,34 | 4,34 | 5,85% | - |