48,200€
-4,37%
Echtzeit-Aktienkurs Trinet Group
Bid:
Ask:
Aktienkurse zur Trinet Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 48,00 | 48,60 | 47,50 | 47,80 | -5,16% | 1,00 |
| 06.11.2025 | 50,40 | 50,40 | 50,25 | 50,40 | 0,20% | - |
| 05.11.2025 | 50,40 | 51,25 | 50,10 | 50,30 | 1,41% | - |
| 04.11.2025 | 52,00 | 52,75 | 49,40 | 49,60 | -7,72% | - |
| 29.10.2025 | 53,75 | 53,75 | 53,75 | 53,75 | 0,94% | - |
| 28.10.2025 | 53,25 | 53,25 | 53,25 | 53,25 | -2,74% | - |
| 27.10.2025 | 54,50 | 55,25 | 54,50 | 54,75 | 0,92% | - |
| 24.10.2025 | 54,25 | 54,25 | 53,75 | 54,25 | 1,88% | - |
| 23.10.2025 | 53,00 | 54,00 | 52,75 | 53,25 | -0,93% | - |
| 21.10.2025 | 52,75 | 53,75 | 52,25 | 53,75 | 1,90% | - |
| 20.10.2025 | 52,75 | 53,25 | 52,25 | 52,75 | 1,93% | - |
| 17.10.2025 | 51,25 | 52,00 | 50,65 | 51,75 | -3,72% | - |
| 15.10.2025 | 54,50 | 55,25 | 53,75 | 53,75 | -0,92% | - |
| 13.10.2025 | 53,50 | 54,25 | 53,25 | 54,25 | -2,69% | - |
| 10.10.2025 | 55,25 | 55,75 | 55,00 | 55,75 | 0,00% | - |
| 09.10.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 0,45% | - |
| 08.10.2025 | 55,50 | 56,00 | 55,50 | 55,50 | -2,20% | - |
| 06.10.2025 | 56,25 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 03.10.2025 | 54,75 | 56,75 | 54,75 | 56,75 | 2,25% | - |
| 02.10.2025 | 56,00 | 56,00 | 55,50 | 55,50 | -1,33% | - |
| 01.10.2025 | 56,50 | 56,50 | 56,25 | 56,25 | -3,43% | - |
| 29.09.2025 | 57,75 | 58,25 | 57,25 | 58,25 | 3,56% | - |
| 26.09.2025 | 56,25 | 56,50 | 56,00 | 56,25 | -2,60% | - |
| 24.09.2025 | 57,75 | 58,25 | 57,25 | 57,75 | -1,28% | - |
| 23.09.2025 | 58,00 | 58,50 | 58,00 | 58,50 | 1,30% | - |
| 22.09.2025 | 57,75 | 57,75 | 57,50 | 57,75 | 0,43% | - |
| 19.09.2025 | 58,00 | 58,00 | 57,50 | 57,50 | -0,43% | - |
| 18.09.2025 | 57,75 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 16.09.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -3,32% | - |
| 05.09.2025 | 61,25 | 61,75 | 59,75 | 60,25 | -1,63% | - |
| 04.09.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 03.09.2025 | 61,00 | 62,00 | 60,25 | 61,25 | 0,00% | - |
| 02.09.2025 | 61,75 | 62,25 | 60,75 | 61,25 | -0,81% | - |
| 01.09.2025 | 61,75 | 62,00 | 61,50 | 61,75 | 0,00% | - |
| 29.08.2025 | 60,75 | 62,25 | 60,75 | 61,75 | 1,65% | - |
| 28.08.2025 | 61,25 | 61,25 | 60,25 | 60,75 | -0,82% | - |
| 27.08.2025 | 60,25 | 61,25 | 60,25 | 61,25 | 2,51% | - |
| 26.08.2025 | 58,75 | 59,75 | 58,25 | 59,75 | 1,70% | - |
| 25.08.2025 | 58,75 | 59,75 | 57,75 | 58,75 | -0,84% | - |
| 22.08.2025 | 56,75 | 59,25 | 56,25 | 59,25 | 5,33% | - |
| 21.08.2025 | 56,75 | 56,75 | 56,25 | 56,25 | -0,88% | - |
| 20.08.2025 | 57,25 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 19.08.2025 | 56,00 | 58,25 | 55,75 | 57,25 | 1,78% | - |
| 18.08.2025 | 55,75 | 56,75 | 55,50 | 56,25 | 0,90% | - |
| 15.08.2025 | 57,25 | 57,25 | 55,75 | 55,75 | -1,76% | - |
| 14.08.2025 | 57,50 | 58,25 | 56,75 | 56,75 | -0,87% | - |
| 13.08.2025 | 55,00 | 57,25 | 54,75 | 57,25 | 3,62% | - |
| 12.08.2025 | 54,25 | 55,75 | 54,00 | 55,25 | 1,84% | - |
| 11.08.2025 | 54,75 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 08.08.2025 | 54,75 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 07.08.2025 | 54,25 | 55,75 | 54,25 | 55,25 | 1,84% | 1,00 |
| 06.08.2025 | 54,75 | 54,75 | 54,25 | 54,25 | -0,91% | - |
| 05.08.2025 | 55,00 | 55,50 | 54,25 | 54,75 | 0,92% | - |
| 04.08.2025 | 55,00 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 01.08.2025 | 59,00 | 60,00 | 54,75 | 54,75 | -7,59% | - |
| 31.07.2025 | 60,75 | 61,25 | 59,25 | 59,25 | -1,66% | - |
| 30.07.2025 | 60,75 | 62,00 | 60,25 | 60,25 | -1,63% | - |
| 29.07.2025 | 60,75 | 61,25 | 60,25 | 61,25 | 0,82% | - |
| 28.07.2025 | 59,00 | 61,25 | 59,00 | 60,75 | 2,53% | - |
| 25.07.2025 | 56,25 | 59,75 | 55,75 | 59,25 | 6,28% | 200,00 |
| 24.07.2025 | 55,75 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 23.07.2025 | 56,25 | 56,75 | 55,75 | 55,75 | 0,90% | - |
| 22.07.2025 | 54,75 | 55,75 | 54,25 | 55,25 | 1,84% | - |
| 21.07.2025 | 54,75 | 55,75 | 54,25 | 54,25 | -1,81% | - |
| 18.07.2025 | 56,00 | 56,25 | 54,75 | 55,25 | -0,90% | 28,00 |
| 17.07.2025 | 56,25 | 57,25 | 55,75 | 55,75 | -0,89% | - |
| 16.07.2025 | 56,75 | 57,25 | 55,25 | 56,25 | -0,88% | 179,00 |
| 15.07.2025 | 59,25 | 59,75 | 56,75 | 56,75 | -3,40% | - |
| 14.07.2025 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 11.07.2025 | 60,75 | 60,75 | 58,25 | 58,75 | -4,08% | - |
| 10.07.2025 | 60,75 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 09.07.2025 | 61,75 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 08.07.2025 | 61,25 | 62,25 | 60,75 | 61,25 | -0,81% | - |
| 07.07.2025 | 62,75 | 63,50 | 61,25 | 61,75 | -1,59% | - |
| 04.07.2025 | 62,75 | 62,75 | 62,75 | 62,75 | -0,79% | - |
| 03.07.2025 | 63,00 | 63,75 | 62,50 | 63,25 | 0,80% | - |
| 02.07.2025 | 63,75 | 64,25 | 62,25 | 62,75 | -1,57% | - |
| 01.07.2025 | 61,75 | 64,75 | 61,75 | 63,75 | 3,24% | - |
| 30.06.2025 | 62,25 | 63,25 | 61,75 | 61,75 | 0,00% | - |
| 27.06.2025 | 62,75 | 63,25 | 61,25 | 61,75 | -1,59% | - |
| 26.06.2025 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 25.06.2025 | 64,75 | 65,25 | 62,25 | 62,75 | -2,33% | - |
| 24.06.2025 | 64,75 | 64,75 | 63,75 | 64,25 | 0,00% | - |
| 23.06.2025 | 64,75 | 65,25 | 63,75 | 64,25 | 0,78% | - |
| 20.06.2025 | 65,25 | 65,75 | 62,75 | 63,75 | -1,92% | - |
| 19.06.2025 | 65,25 | 65,25 | 64,75 | 65,00 | -1,14% | - |
| 18.06.2025 | 66,75 | 67,25 | 65,75 | 65,75 | -1,50% | - |
| 17.06.2025 | 66,75 | 67,25 | 66,25 | 66,75 | 0,00% | - |
| 16.06.2025 | 66,00 | 66,75 | 65,50 | 66,75 | 0,75% | - |
| 13.06.2025 | 67,50 | 68,00 | 65,75 | 66,25 | -2,21% | - |
| 12.06.2025 | 68,00 | 68,25 | 66,75 | 67,75 | -0,73% | - |
| 11.06.2025 | 71,25 | 72,25 | 68,25 | 68,25 | -4,88% | - |
| 10.06.2025 | 72,25 | 72,75 | 71,25 | 71,75 | -0,69% | - |
| 09.06.2025 | 72,75 | 74,00 | 71,75 | 72,25 | -1,37% | 37,00 |
| 06.06.2025 | 72,75 | 73,75 | 72,50 | 73,25 | 0,69% | - |
| 05.06.2025 | 73,00 | 74,00 | 71,75 | 72,75 | -0,68% | 30,00 |
| 04.06.2025 | 72,25 | 73,75 | 71,75 | 73,25 | 1,38% | 615,00 |
| 03.06.2025 | 72,00 | 72,75 | 70,50 | 72,25 | 0,00% | 1,00 |
| 02.06.2025 | 72,75 | 73,00 | 71,25 | 72,25 | -2,03% | 10,00 |
| 30.05.2025 | 72,50 | 73,75 | 72,00 | 73,75 | 2,79% | - |