22,100€
-2,64%
Echtzeit-Aktienkurs Trinity Industries
Bid:
Ask:
Aktienkurse zur Trinity Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,30 | 22,30 | 22,20 | 22,30 | -1,76% | - |
| 19.10.2026 | 22,60 | 22,70 | 22,60 | 22,70 | -0,44% | - |
| 16.10.2026 | 22,70 | 22,80 | 22,70 | 22,80 | -1,30% | - |
| 15.10.2026 | 23,10 | 23,30 | 23,00 | 23,10 | -2,12% | - |
| 14.10.2026 | 23,50 | 23,70 | 23,40 | 23,60 | 1,29% | - |
| 13.10.2026 | 23,10 | 23,40 | 23,10 | 23,30 | 2,19% | - |
| 12.10.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 0,44% | - |
| 09.10.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 08.10.2026 | 22,70 | 22,70 | 22,60 | 22,70 | -3,40% | - |
| 07.10.2026 | 23,40 | 23,50 | 23,30 | 23,50 | -0,42% | - |
| 06.10.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,85% | - |
| 05.10.2026 | 23,30 | 23,40 | 23,30 | 23,40 | 1,74% | - |
| 02.10.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 2,22% | - |
| 01.10.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -4,66% | - |
| 30.09.2026 | 23,70 | 23,70 | 23,50 | 23,60 | -2,07% | - |
| 29.09.2026 | 24,30 | 24,30 | 24,10 | 24,10 | -1,23% | - |
| 28.09.2026 | 24,50 | 24,50 | 24,40 | 24,40 | -0,41% | - |
| 25.09.2026 | 24,50 | 24,50 | 24,40 | 24,50 | -0,41% | - |
| 24.09.2026 | 24,70 | 24,70 | 24,60 | 24,60 | 1,23% | - |
| 23.09.2026 | 24,30 | 24,40 | 24,30 | 24,30 | 0,00% | - |
| 22.09.2026 | 24,20 | 24,40 | 24,20 | 24,30 | -0,41% | - |
| 21.09.2026 | 24,40 | 24,40 | 24,30 | 24,40 | -0,41% | - |
| 18.09.2026 | 24,70 | 25,20 | 24,50 | 24,50 | -1,21% | - |
| 17.09.2026 | 24,70 | 24,80 | 24,70 | 24,80 | -0,40% | - |
| 16.09.2026 | 24,70 | 24,90 | 24,30 | 24,90 | 1,63% | - |
| 15.09.2026 | 24,30 | 24,70 | 24,10 | 24,50 | -0,41% | - |
| 14.09.2026 | 24,50 | 24,70 | 24,50 | 24,60 | 0,41% | - |
| 11.09.2026 | 24,50 | 24,60 | 24,30 | 24,50 | 0,82% | - |
| 10.09.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 09.09.2026 | 24,20 | 24,30 | 24,20 | 24,30 | 0,41% | - |
| 08.09.2026 | 24,30 | 24,30 | 24,10 | 24,20 | -0,82% | - |
| 07.09.2026 | 24,30 | 24,40 | 24,20 | 24,40 | 0,41% | - |
| 04.09.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 0,41% | - |
| 03.09.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | - |
| 02.09.2026 | 24,10 | 24,40 | 23,90 | 24,10 | -2,43% | - |
| 01.09.2026 | 24,70 | 24,80 | 24,70 | 24,70 | -1,98% | - |
| 31.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
| 28.08.2026 | 25,30 | 25,40 | 25,10 | 25,30 | 0,00% | - |
| 27.08.2026 | 25,10 | 25,40 | 25,10 | 25,30 | -0,39% | - |
| 26.08.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 0,00% | - |
| 25.08.2026 | 25,50 | 25,50 | 25,40 | 25,40 | -0,39% | - |
| 24.08.2026 | 25,10 | 25,60 | 25,10 | 25,50 | 0,39% | - |
| 21.08.2026 | 25,50 | 25,50 | 25,40 | 25,40 | 0,00% | - |
| 20.08.2026 | 25,30 | 25,40 | 25,30 | 25,40 | -0,78% | - |
| 19.08.2026 | 25,70 | 25,70 | 25,50 | 25,60 | -0,78% | - |
| 18.08.2026 | 25,70 | 25,80 | 25,70 | 25,80 | 0,39% | - |
| 17.08.2026 | 25,50 | 25,70 | 25,20 | 25,70 | 1,58% | - |
| 14.08.2026 | 25,10 | 25,40 | 25,10 | 25,30 | 1,61% | - |
| 13.08.2026 | 25,10 | 25,10 | 24,90 | 24,90 | 0,00% | - |
| 12.08.2026 | 24,90 | 25,00 | 24,90 | 24,90 | 0,00% | - |
| 11.08.2026 | 24,90 | 25,00 | 24,90 | 24,90 | -0,40% | - |
| 10.08.2026 | 25,90 | 26,00 | 24,70 | 25,00 | -6,72% | - |
| 07.08.2026 | 27,10 | 27,10 | 26,80 | 26,80 | -4,63% | - |
| 06.08.2026 | 28,10 | 28,20 | 28,10 | 28,10 | 0,36% | - |
| 05.08.2026 | 27,90 | 28,10 | 27,50 | 28,00 | 2,56% | - |
| 04.08.2026 | 27,30 | 27,40 | 27,10 | 27,30 | -0,73% | - |
| 03.08.2026 | 27,20 | 28,10 | 27,20 | 27,50 | 0,00% | - |
| 31.07.2026 | 29,90 | 30,20 | 27,10 | 27,50 | -8,64% | - |
| 30.07.2026 | 30,90 | 32,30 | 29,70 | 30,10 | -10,15% | - |
| 29.07.2026 | 33,30 | 33,50 | 33,30 | 33,50 | 2,45% | - |
| 28.07.2026 | 32,60 | 32,70 | 32,60 | 32,70 | -1,21% | - |
| 27.07.2026 | 32,90 | 33,10 | 32,70 | 33,10 | 1,85% | - |
| 24.07.2026 | 32,30 | 32,80 | 32,30 | 32,50 | 0,00% | - |
| 23.07.2026 | 31,50 | 32,60 | 31,30 | 32,50 | 4,50% | - |
| 22.07.2026 | 32,40 | 32,40 | 30,40 | 31,10 | -3,72% | - |
| 21.07.2026 | 32,00 | 32,50 | 31,90 | 32,30 | 0,94% | - |
| 20.07.2026 | 31,90 | 32,10 | 31,90 | 32,00 | -0,93% | - |
| 17.07.2026 | 32,20 | 32,30 | 32,10 | 32,30 | -1,82% | - |
| 16.07.2026 | 31,40 | 33,00 | 31,30 | 32,90 | 5,11% | - |
| 15.07.2026 | 31,50 | 31,60 | 31,10 | 31,30 | -2,19% | - |
| 14.07.2026 | 32,10 | 32,30 | 31,80 | 32,00 | 2,56% | - |
| 13.07.2026 | 31,30 | 31,30 | 31,20 | 31,20 | 2,63% | - |
| 10.07.2026 | 30,50 | 30,50 | 30,40 | 30,40 | 1,67% | - |
| 09.07.2026 | 29,90 | 30,00 | 29,90 | 29,90 | 1,01% | - |
| 08.07.2026 | 29,70 | 29,70 | 29,60 | 29,60 | -4,52% | - |
| 07.07.2026 | 31,10 | 31,10 | 31,00 | 31,00 | 3,68% | - |
| 03.07.2026 | 29,90 | 29,90 | 29,70 | 29,90 | 0,67% | - |
| 02.07.2026 | 29,70 | 29,80 | 29,70 | 29,70 | -1,66% | - |
| 01.07.2026 | 30,30 | 30,30 | 30,20 | 30,20 | -1,31% | - |
| 30.06.2026 | 30,50 | 30,70 | 30,50 | 30,60 | -4,08% | - |
| 29.06.2026 | 31,70 | 31,90 | 31,70 | 31,90 | 1,92% | - |
| 26.06.2026 | 31,90 | 32,10 | 31,30 | 31,30 | 0,97% | - |
| 25.06.2026 | 30,90 | 31,10 | 30,90 | 31,00 | 0,32% | - |
| 24.06.2026 | 31,50 | 31,50 | 30,90 | 30,90 | 0,65% | - |
| 23.06.2026 | 30,60 | 30,70 | 30,60 | 30,70 | 2,68% | - |
| 22.06.2026 | 30,10 | 30,10 | 29,90 | 29,90 | 0,00% | - |
| 19.06.2026 | 30,10 | 30,10 | 29,90 | 29,90 | 0,00% | - |
| 18.06.2026 | 30,10 | 30,10 | 29,70 | 29,90 | -1,32% | - |
| 17.06.2026 | 30,40 | 30,40 | 30,30 | 30,30 | 0,66% | - |
| 16.06.2026 | 30,10 | 30,10 | 30,00 | 30,10 | -0,33% | - |
| 15.06.2026 | 30,10 | 30,20 | 29,90 | 30,20 | 1,68% | - |
| 12.06.2026 | 29,50 | 29,70 | 29,50 | 29,70 | 1,02% | - |
| 11.06.2026 | 29,30 | 29,40 | 29,30 | 29,40 | -0,68% | - |
| 10.06.2026 | 29,70 | 29,70 | 29,40 | 29,60 | 1,37% | - |
| 09.06.2026 | 29,10 | 29,20 | 29,10 | 29,20 | 3,18% | - |
| 08.06.2026 | 28,30 | 28,50 | 28,30 | 28,30 | 1,07% | - |
| 05.06.2026 | 27,90 | 28,10 | 27,90 | 28,00 | 1,45% | - |
| 04.06.2026 | 27,70 | 27,70 | 27,60 | 27,60 | 0,36% | - |
| 03.06.2026 | 27,50 | 27,50 | 27,40 | 27,50 | 0,73% | - |
| 02.06.2026 | 27,50 | 27,50 | 27,30 | 27,30 | -1,09% | - |