34,000€
-3,68%
Echtzeit-Aktienkurs Trinet Group
Bid:
Ask:
Aktienkurse zur Trinet Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2026 | 35,30 | 35,50 | 35,20 | 35,30 | -0,56% | - |
| 12.05.2026 | 35,50 | 35,70 | 35,50 | 35,50 | -2,74% | - |
| 11.05.2026 | 36,40 | 36,50 | 36,20 | 36,50 | 5,19% | - |
| 07.05.2026 | 34,90 | 35,20 | 34,70 | 34,70 | -4,67% | 1,00 |
| 06.05.2026 | 36,30 | 36,50 | 36,00 | 36,40 | -1,36% | 1,00 |
| 05.05.2026 | 36,90 | 36,90 | 36,60 | 36,90 | -0,54% | 4,00 |
| 04.05.2026 | 37,90 | 38,50 | 37,10 | 37,10 | -4,13% | - |
| 30.04.2026 | 36,60 | 39,10 | 35,20 | 38,70 | 8,40% | 100,00 |
| 29.04.2026 | 35,90 | 35,90 | 35,60 | 35,70 | 0,56% | - |
| 28.04.2026 | 34,50 | 36,30 | 34,40 | 35,50 | 2,90% | - |
| 27.04.2026 | 34,10 | 35,10 | 34,00 | 34,50 | 3,92% | - |
| 24.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,30% | - |
| 23.04.2026 | 34,60 | 34,90 | 32,90 | 33,10 | -4,34% | - |
| 22.04.2026 | 34,60 | 34,80 | 34,60 | 34,60 | 0,87% | - |
| 21.04.2026 | 34,20 | 34,30 | 33,90 | 34,30 | 3,00% | - |
| 20.04.2026 | 32,70 | 33,50 | 32,60 | 33,30 | 1,22% | 10,00 |
| 17.04.2026 | 33,10 | 33,60 | 32,50 | 32,90 | -0,60% | 212,00 |
| 16.04.2026 | 32,40 | 33,50 | 32,10 | 33,10 | 1,85% | - |
| 15.04.2026 | 31,90 | 32,90 | 31,90 | 32,50 | 2,85% | 62,00 |
| 14.04.2026 | 31,60 | 31,80 | 31,60 | 31,60 | 7,48% | - |
| 13.04.2026 | 29,40 | 29,60 | 29,40 | 29,40 | -0,34% | - |
| 10.04.2026 | 30,80 | 31,00 | 29,10 | 29,50 | -4,84% | 1,00 |
| 09.04.2026 | 31,00 | 31,10 | 30,80 | 31,00 | -0,32% | - |
| 08.04.2026 | 32,20 | 32,70 | 30,90 | 31,10 | -4,60% | 34,00 |
| 07.04.2026 | 32,60 | 32,80 | 32,50 | 32,60 | 5,84% | 2,00 |
| 02.04.2026 | 30,70 | 31,00 | 30,70 | 30,80 | -1,60% | - |
| 01.04.2026 | 31,30 | 31,50 | 31,20 | 31,30 | -7,40% | - |
| 31.03.2026 | 33,20 | 33,80 | 33,20 | 33,80 | 1,50% | - |
| 30.03.2026 | 33,10 | 33,40 | 33,10 | 33,30 | 2,15% | - |
| 27.03.2026 | 32,70 | 33,10 | 32,60 | 32,60 | 2,52% | - |
| 26.03.2026 | 31,80 | 32,00 | 31,70 | 31,80 | 0,95% | - |
| 25.03.2026 | 32,80 | 33,20 | 31,50 | 31,50 | -5,97% | - |
| 24.03.2026 | 33,60 | 33,70 | 33,40 | 33,50 | 0,90% | - |
| 23.03.2026 | 32,50 | 33,40 | 32,40 | 33,20 | 0,30% | - |
| 20.03.2026 | 31,90 | 33,30 | 31,60 | 33,10 | 0,61% | - |
| 19.03.2026 | 32,70 | 33,60 | 32,40 | 32,90 | 2,17% | - |
| 18.03.2026 | 32,70 | 32,90 | 32,20 | 32,20 | 0,31% | - |
| 17.03.2026 | 32,30 | 32,30 | 32,10 | 32,10 | 0,63% | - |
| 16.03.2026 | 32,10 | 32,10 | 31,20 | 31,90 | 0,95% | - |
| 13.03.2026 | 31,50 | 31,60 | 31,30 | 31,60 | 0,96% | - |
| 12.03.2026 | 31,20 | 32,40 | 31,10 | 31,30 | 0,32% | - |
| 11.03.2026 | 31,40 | 31,50 | 31,20 | 31,20 | -0,32% | - |
| 10.03.2026 | 32,00 | 32,30 | 30,50 | 31,30 | -6,29% | 501,00 |
| 09.03.2026 | 33,20 | 33,50 | 33,20 | 33,40 | -0,30% | - |
| 06.03.2026 | 32,60 | 33,50 | 32,00 | 33,50 | 2,45% | - |
| 05.03.2026 | 31,70 | 32,90 | 31,60 | 32,70 | 0,31% | - |
| 04.03.2026 | 32,60 | 32,80 | 32,40 | 32,60 | -0,31% | - |
| 03.03.2026 | 31,90 | 33,30 | 31,80 | 32,70 | 3,81% | - |
| 02.03.2026 | 32,00 | 32,30 | 31,50 | 31,50 | 2,94% | 2,00 |
| 27.02.2026 | 31,80 | 31,80 | 30,50 | 30,60 | -3,47% | - |
| 26.02.2026 | 30,10 | 32,80 | 29,80 | 31,70 | 3,93% | 1,00 |
| 25.02.2026 | 29,10 | 30,70 | 28,70 | 30,50 | 5,90% | - |
| 24.02.2026 | 28,70 | 29,00 | 28,60 | 28,80 | -1,71% | 8,00 |
| 23.02.2026 | 32,40 | 32,60 | 28,90 | 29,30 | -12,54% | 537,00 |
| 20.02.2026 | 36,30 | 36,40 | 33,30 | 33,50 | -7,20% | - |
| 19.02.2026 | 36,00 | 36,10 | 35,80 | 36,10 | 2,27% | - |
| 18.02.2026 | 35,20 | 35,50 | 35,20 | 35,30 | 4,44% | - |
| 17.02.2026 | 33,60 | 33,90 | 33,50 | 33,80 | 0,30% | - |
| 16.02.2026 | 33,70 | 33,80 | 33,50 | 33,70 | -0,59% | 1,00 |
| 13.02.2026 | 33,90 | 34,10 | 33,80 | 33,90 | -1,74% | - |
| 12.02.2026 | 38,10 | 39,70 | 34,10 | 34,50 | -13,97% | 100,00 |
| 11.02.2026 | 43,30 | 43,70 | 39,70 | 40,10 | -9,07% | 1,00 |
| 10.02.2026 | 44,50 | 44,90 | 43,90 | 44,10 | -1,34% | - |
| 09.02.2026 | 47,30 | 47,60 | 44,70 | 44,70 | -5,50% | 1,00 |
| 06.02.2026 | 47,20 | 48,50 | 46,90 | 47,30 | -1,46% | 1.524,00 |
| 05.02.2026 | 48,00 | 48,20 | 47,80 | 48,00 | -0,62% | - |
| 04.02.2026 | 49,00 | 49,90 | 48,30 | 48,30 | -9,30% | - |
| 03.02.2026 | 53,25 | 53,25 | 52,75 | 53,25 | 2,90% | - |
| 02.02.2026 | 51,25 | 51,75 | 51,00 | 51,75 | 6,05% | - |
| 30.01.2026 | 48,60 | 48,80 | 48,50 | 48,80 | 1,04% | - |
| 29.01.2026 | 48,20 | 48,40 | 48,10 | 48,30 | -4,83% | - |
| 28.01.2026 | 50,75 | 50,75 | 50,75 | 50,75 | 0,00% | - |
| 27.01.2026 | 52,75 | 53,00 | 50,75 | 50,75 | -3,79% | - |
| 26.01.2026 | 50,75 | 53,25 | 50,75 | 52,75 | -2,31% | 829,00 |
| 23.01.2026 | 54,00 | 54,25 | 54,00 | 54,00 | 0,47% | - |
| 22.01.2026 | 54,00 | 54,25 | 53,75 | 53,75 | 3,86% | - |
| 21.01.2026 | 52,00 | 52,00 | 51,75 | 51,75 | 0,00% | - |
| 20.01.2026 | 53,50 | 53,50 | 50,75 | 51,75 | -4,17% | - |
| 19.01.2026 | 53,25 | 54,00 | 53,25 | 54,00 | 0,47% | 130,00 |
| 16.01.2026 | 54,50 | 54,50 | 53,75 | 53,75 | -0,92% | - |
| 15.01.2026 | 53,25 | 54,75 | 52,75 | 54,25 | 1,88% | 600,00 |
| 14.01.2026 | 52,50 | 53,50 | 52,50 | 53,25 | 0,95% | 6,00 |
| 13.01.2026 | 53,50 | 53,75 | 52,75 | 52,75 | -1,86% | - |
| 12.01.2026 | 53,50 | 53,75 | 53,00 | 53,75 | 0,00% | - |
| 09.01.2026 | 53,50 | 53,75 | 53,00 | 53,75 | 0,94% | - |
| 08.01.2026 | 51,50 | 53,75 | 51,50 | 53,25 | 1,43% | - |
| 07.01.2026 | 52,00 | 52,50 | 52,00 | 52,50 | 0,48% | - |
| 06.01.2026 | 51,50 | 52,25 | 50,25 | 52,25 | 6,85% | - |
| 05.01.2026 | 48,90 | 49,00 | 48,90 | 48,90 | 0,41% | - |
| 02.01.2026 | 50,15 | 50,50 | 48,70 | 48,70 | -3,08% | - |
| 30.12.2025 | 50,15 | 50,25 | 50,15 | 50,25 | 0,00% | - |
| 29.12.2025 | 49,70 | 50,75 | 49,60 | 50,25 | 0,90% | 1,00 |
| 23.12.2025 | 49,80 | 50,05 | 49,80 | 49,80 | 0,00% | - |
| 22.12.2025 | 49,70 | 50,25 | 49,50 | 49,80 | -0,90% | 1,00 |
| 19.12.2025 | 51,00 | 51,25 | 49,70 | 50,25 | -1,95% | 187,00 |
| 18.12.2025 | 52,25 | 52,75 | 51,25 | 51,25 | -0,97% | - |
| 17.12.2025 | 52,00 | 52,00 | 51,75 | 51,75 | 0,00% | - |
| 16.12.2025 | 51,25 | 51,75 | 50,75 | 51,75 | 1,97% | - |
| 15.12.2025 | 50,50 | 50,75 | 50,50 | 50,75 | 0,00% | - |
| 12.12.2025 | 49,60 | 51,25 | 49,60 | 50,75 | 2,11% | - |