29,500€
-6,35%
Echtzeit-Aktienkurs Trinity Industries
Bid:
Ask:
Aktienkurse zur Trinity Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 30,30 | 30,30 | 30,10 | 30,10 | -4,44% | - |
| 14.05.2026 | 31,30 | 31,50 | 31,30 | 31,50 | 1,94% | - |
| 13.05.2026 | 30,90 | 30,90 | 30,70 | 30,90 | -1,90% | - |
| 11.05.2026 | 31,10 | 31,50 | 30,90 | 31,50 | 0,64% | 1,00 |
| 08.05.2026 | 31,30 | 31,40 | 31,10 | 31,30 | -0,63% | 60,00 |
| 07.05.2026 | 30,90 | 31,50 | 30,50 | 31,50 | 2,61% | - |
| 06.05.2026 | 30,70 | 30,70 | 30,50 | 30,70 | 3,37% | - |
| 05.05.2026 | 29,70 | 29,70 | 29,60 | 29,70 | 0,00% | 1,00 |
| 04.05.2026 | 31,00 | 31,00 | 29,70 | 29,70 | 7,22% | 1,00 |
| 30.04.2026 | 26,10 | 27,90 | 25,70 | 27,70 | 2,97% | - |
| 29.04.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,74% | - |
| 28.04.2026 | 27,10 | 27,10 | 26,90 | 27,10 | 0,74% | - |
| 27.04.2026 | 27,10 | 27,10 | 26,90 | 26,90 | 0,00% | - |
| 24.04.2026 | 27,10 | 27,10 | 26,90 | 26,90 | 0,75% | - |
| 23.04.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 0,75% | - |
| 22.04.2026 | 26,30 | 26,50 | 26,30 | 26,50 | -2,93% | - |
| 21.04.2026 | 27,10 | 27,30 | 27,10 | 27,30 | 0,74% | - |
| 20.04.2026 | 27,90 | 27,90 | 27,10 | 27,10 | -2,17% | - |
| 17.04.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 16.04.2026 | 28,50 | 28,50 | 27,50 | 27,70 | -4,81% | - |
| 15.04.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -1,36% | - |
| 14.04.2026 | 29,70 | 29,70 | 29,30 | 29,50 | 0,68% | - |
| 13.04.2026 | 29,50 | 29,50 | 29,30 | 29,30 | -0,68% | - |
| 10.04.2026 | 29,40 | 29,50 | 29,10 | 29,50 | 3,51% | 1,00 |
| 09.04.2026 | 28,50 | 28,70 | 28,50 | 28,50 | 0,71% | - |
| 08.04.2026 | 28,10 | 28,30 | 28,10 | 28,30 | 1,43% | - |
| 07.04.2026 | 27,90 | 27,90 | 27,70 | 27,90 | -1,41% | - |
| 02.04.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | - |
| 01.04.2026 | 27,90 | 28,90 | 27,90 | 28,50 | 3,64% | - |
| 31.03.2026 | 27,50 | 27,70 | 27,50 | 27,50 | 0,73% | - |
| 30.03.2026 | 27,10 | 27,50 | 27,10 | 27,30 | 0,74% | - |
| 27.03.2026 | 27,30 | 27,30 | 27,10 | 27,10 | 0,00% | - |
| 26.03.2026 | 27,30 | 27,30 | 27,10 | 27,10 | -0,73% | - |
| 25.03.2026 | 27,10 | 27,30 | 26,90 | 27,30 | 3,80% | - |
| 24.03.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 3,14% | - |
| 23.03.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -1,54% | - |
| 20.03.2026 | 25,70 | 26,10 | 25,50 | 25,90 | -0,77% | - |
| 19.03.2026 | 26,30 | 26,30 | 26,10 | 26,10 | -2,25% | - |
| 18.03.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 2,30% | - |
| 17.03.2026 | 26,10 | 26,10 | 25,90 | 26,10 | 0,77% | - |
| 16.03.2026 | 26,10 | 26,20 | 25,90 | 25,90 | 0,00% | 1,00 |
| 13.03.2026 | 25,70 | 25,90 | 25,70 | 25,90 | -2,26% | - |
| 12.03.2026 | 26,50 | 26,70 | 26,50 | 26,50 | -2,21% | - |
| 11.03.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -1,45% | - |
| 10.03.2026 | 27,30 | 27,70 | 27,10 | 27,50 | 0,73% | - |
| 09.03.2026 | 27,10 | 27,30 | 26,50 | 27,30 | -4,21% | - |
| 06.03.2026 | 28,50 | 28,70 | 28,50 | 28,50 | -0,70% | - |
| 05.03.2026 | 29,50 | 29,70 | 28,70 | 28,70 | -2,71% | - |
| 04.03.2026 | 29,30 | 29,50 | 29,30 | 29,50 | 0,68% | - |
| 03.03.2026 | 29,30 | 29,50 | 29,30 | 29,30 | -0,68% | - |
| 02.03.2026 | 28,70 | 29,50 | 28,70 | 29,50 | 2,08% | 1,00 |
| 27.02.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -1,37% | - |
| 26.02.2026 | 29,10 | 29,50 | 29,10 | 29,30 | -2,01% | - |
| 25.02.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 1,36% | - |
| 24.02.2026 | 29,50 | 29,50 | 29,30 | 29,50 | 0,68% | - |
| 23.02.2026 | 29,50 | 29,70 | 29,10 | 29,30 | 0,00% | - |
| 20.02.2026 | 29,10 | 29,50 | 28,90 | 29,30 | 0,69% | - |
| 19.02.2026 | 29,10 | 29,10 | 28,90 | 29,10 | -1,36% | - |
| 18.02.2026 | 29,50 | 29,70 | 29,30 | 29,50 | 0,68% | - |
| 17.02.2026 | 29,70 | 29,90 | 29,20 | 29,30 | -1,35% | 49,00 |
| 16.02.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 2,06% | - |
| 13.02.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 2,46% | - |
| 12.02.2026 | 26,70 | 29,40 | 26,70 | 28,40 | 6,37% | - |
| 11.02.2026 | 25,90 | 26,70 | 25,90 | 26,70 | 3,89% | - |
| 10.02.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 09.02.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,77% | - |
| 06.02.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 3,19% | 70,00 |
| 05.02.2026 | 25,10 | 25,30 | 25,10 | 25,10 | 0,80% | - |
| 04.02.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,81% | - |
| 03.02.2026 | 24,70 | 25,50 | 24,70 | 24,70 | 1,65% | - |
| 02.02.2026 | 24,10 | 24,30 | 24,00 | 24,30 | 1,67% | 1,00 |
| 30.01.2026 | 23,90 | 24,10 | 23,90 | 23,90 | 0,00% | - |
| 29.01.2026 | 23,50 | 23,90 | 23,50 | 23,90 | 1,70% | - |
| 28.01.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 27.01.2026 | 23,70 | 23,70 | 23,30 | 23,30 | -1,69% | - |
| 26.01.2026 | 22,70 | 23,70 | 22,70 | 23,70 | 3,49% | - |
| 23.01.2026 | 23,50 | 23,50 | 22,90 | 22,90 | -2,55% | - |
| 22.01.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 3,52% | - |
| 21.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 20.01.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -1,72% | - |
| 19.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,69% | - |
| 16.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 15.01.2026 | 23,50 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 14.01.2026 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 13.01.2026 | 24,10 | 24,30 | 23,90 | 23,90 | -0,83% | - |
| 12.01.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 09.01.2026 | 25,30 | 25,30 | 24,30 | 24,30 | -1,62% | - |
| 08.01.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,59% | - |
| 07.01.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 06.01.2026 | 22,70 | 25,10 | 22,70 | 25,10 | 8,66% | - |
| 05.01.2026 | 23,10 | 23,10 | 22,90 | 23,10 | 0,87% | 1,00 |
| 02.01.2026 | 22,50 | 23,10 | 22,50 | 22,90 | -0,87% | - |
| 30.12.2025 | 22,90 | 23,20 | 22,90 | 23,10 | 0,87% | 1,00 |
| 29.12.2025 | 23,30 | 23,40 | 22,90 | 22,90 | -4,18% | 1,00 |
| 23.12.2025 | 24,10 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 22.12.2025 | 24,40 | 24,50 | 23,90 | 24,10 | 0,00% | 4,00 |
| 19.12.2025 | 24,30 | 24,50 | 24,00 | 24,10 | -1,63% | 411,00 |
| 18.12.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 17.12.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | - |
| 16.12.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |