18,450€
2,50%
Echtzeit-Aktienkurs Triumph Group
Bid:
Ask:
Aktienkurse zur Triumph Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,82% | - |
| 21.11.2024 | 18,25 | 18,55 | 18,00 | 18,25 | 3,69% | - |
| 20.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 19.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 18.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 15.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 14.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 13.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 15,13% | - |
| 12.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 11.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 08.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 07.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 9,85% | - |
| 06.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 05.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | - |
| 04.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 01.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -5,26% | - |
| 31.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 30.10.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | 3.000,00 |
| 29.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 28.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 25.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 24.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 23.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 22.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 21.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 18.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 17.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 16.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 15.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 14.10.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -4,32% | 384,00 |
| 11.10.2024 | 12,90 | 13,90 | 12,90 | 13,90 | 31,13% | 940,00 |
| 10.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 09.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -5,36% | - |
| 08.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 07.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 04.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -6,78% | - |
| 03.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 02.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 01.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 30.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 27.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 26.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 25.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -5,79% | - |
| 24.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 23.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 20.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 19.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 18.09.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 3,48% | 10,00 |
| 17.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 16.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 13.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 12.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 11.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 10.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 09.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 06.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 05.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 04.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 03.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 02.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 30.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 29.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 28.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 27.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 26.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 23.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 22.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 21.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 20.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 19.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 16.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 15.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 14.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 13.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 12.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 09.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 08.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -15,71% | - |
| 07.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 06.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 05.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -7,33% | - |
| 02.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 01.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 31.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 30.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 29.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 26.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 25.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 24.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 23.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 22.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 19.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 18.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 17.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | - |
| 16.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 15.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 12.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 11.07.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 4,20% | 100,00 |
| 10.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 09.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 08.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |