22,100€
1,38%
Echtzeit-Aktienkurs Trinity Industries
Bid:
Ask:
Aktienkurse zur Trinity Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 30.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 29.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 28.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 25.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 24.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 23.04.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 3,70% | 244,00 |
| 22.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 238,00 |
| 17.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 16.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 15.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 14.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 11.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 10.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 12,15% | - |
| 09.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,96% | - |
| 08.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | - |
| 07.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -9,24% | - |
| 04.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -6,30% | - |
| 03.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 02.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 01.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 31.03.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -2,99% | 350,00 |
| 28.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 27.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 26.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 25.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 24.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 21.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 20.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 19.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 18.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 17.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 14.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 13.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 12.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 11.03.2025 | 26,80 | 27,00 | 26,80 | 27,00 | -0,74% | 100,00 |
| 10.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 07.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 06.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 05.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 04.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 03.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 28.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 27.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 26.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 25.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 24.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 21.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -8,59% | - |
| 20.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 19.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 18.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 1,00 |
| 17.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 14.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 13.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -5,03% | - |
| 12.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 11.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 10.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 07.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 06.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 05.02.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 1,69% | 5,00 |
| 04.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 03.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -3,24% | - |
| 31.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 30.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 29.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 28.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 27.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 24.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 23.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 22.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 21.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 20.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 17.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 16.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 15.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 14.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 13.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 10.01.2025 | 33,60 | 34,40 | 33,60 | 34,20 | 1,79% | 250,00 |
| 09.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 08.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 07.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 06.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 03.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 02.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 30.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 27.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 23.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 20.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 19.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 18.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 17.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 16.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 13.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 12.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 11.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 10.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 09.12.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 2,27% | 250,00 |
| 06.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 05.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 04.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |