50,250€
-0,99%
Echtzeit-Aktienkurs Trinet Group
Bid:
Ask:
Aktienkurse zur Trinet Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 50,75 | 50,75 | 50,25 | 50,25 | -0,99% | - |
| 26.11.2025 | 51,00 | 51,00 | 50,75 | 50,75 | 1,40% | - |
| 25.11.2025 | 49,80 | 50,05 | 49,80 | 50,05 | 0,50% | - |
| 24.11.2025 | 50,05 | 50,25 | 49,30 | 49,80 | 4,62% | 32,00 |
| 21.11.2025 | 47,70 | 47,80 | 47,60 | 47,60 | -0,63% | - |
| 20.11.2025 | 47,70 | 48,20 | 47,70 | 47,90 | 0,21% | - |
| 19.11.2025 | 47,70 | 48,00 | 47,60 | 47,80 | 0,42% | - |
| 18.11.2025 | 46,60 | 47,70 | 46,60 | 47,60 | -0,63% | - |
| 17.11.2025 | 48,00 | 48,20 | 47,90 | 47,90 | 0,63% | - |
| 14.11.2025 | 48,10 | 48,20 | 47,60 | 47,60 | -0,83% | - |
| 13.11.2025 | 47,50 | 48,50 | 47,50 | 48,00 | 0,21% | - |
| 12.11.2025 | 48,70 | 49,10 | 47,90 | 47,90 | -1,24% | - |
| 11.11.2025 | 47,20 | 48,70 | 46,90 | 48,50 | 0,41% | - |
| 10.11.2025 | 48,30 | 48,40 | 48,30 | 48,30 | 0,84% | - |
| 07.11.2025 | 47,90 | 48,70 | 47,40 | 47,90 | 0,21% | - |
| 06.11.2025 | 50,50 | 50,75 | 47,40 | 47,80 | -5,81% | - |
| 05.11.2025 | 50,25 | 51,25 | 49,85 | 50,75 | 2,32% | - |
| 04.11.2025 | 52,25 | 52,25 | 49,30 | 49,60 | -4,15% | - |
| 03.11.2025 | 51,75 | 52,25 | 51,75 | 51,75 | -0,48% | - |
| 31.10.2025 | 53,25 | 53,50 | 51,75 | 52,00 | 2,46% | - |
| 30.10.2025 | 50,25 | 50,75 | 50,25 | 50,75 | -0,49% | - |
| 29.10.2025 | 53,75 | 55,75 | 50,75 | 51,00 | -6,42% | - |
| 27.10.2025 | 54,50 | 54,75 | 54,50 | 54,50 | 0,46% | - |
| 24.10.2025 | 54,00 | 54,25 | 54,00 | 54,25 | 2,36% | - |
| 23.10.2025 | 53,00 | 53,50 | 53,00 | 53,00 | -0,47% | - |
| 22.10.2025 | 53,50 | 53,50 | 53,25 | 53,25 | -0,47% | - |
| 21.10.2025 | 52,50 | 53,50 | 52,25 | 53,50 | 1,42% | - |
| 20.10.2025 | 52,75 | 53,25 | 52,25 | 52,75 | 2,93% | - |
| 17.10.2025 | 51,50 | 51,50 | 51,25 | 51,25 | -1,91% | - |
| 16.10.2025 | 52,50 | 52,50 | 52,25 | 52,25 | -3,69% | - |
| 15.10.2025 | 54,25 | 54,25 | 54,00 | 54,25 | 0,93% | - |
| 14.10.2025 | 54,00 | 54,00 | 53,75 | 53,75 | -0,46% | - |
| 13.10.2025 | 53,00 | 54,25 | 52,75 | 54,00 | -2,26% | 5,00 |
| 10.10.2025 | 55,00 | 55,25 | 55,00 | 55,25 | -0,90% | - |
| 09.10.2025 | 55,75 | 56,50 | 55,75 | 55,75 | 0,00% | - |
| 08.10.2025 | 55,50 | 55,75 | 55,50 | 55,75 | -1,33% | - |
| 07.10.2025 | 56,50 | 57,00 | 56,25 | 56,50 | 0,44% | - |
| 06.10.2025 | 56,00 | 56,50 | 56,00 | 56,25 | 2,27% | - |
| 03.10.2025 | 55,00 | 55,50 | 54,75 | 55,00 | 0,46% | - |
| 02.10.2025 | 55,75 | 56,25 | 54,75 | 54,75 | -6,01% | - |
| 30.09.2025 | 58,00 | 58,25 | 57,75 | 58,25 | 0,87% | - |
| 29.09.2025 | 57,75 | 57,75 | 57,50 | 57,75 | 2,21% | - |
| 26.09.2025 | 56,25 | 56,50 | 55,50 | 56,50 | -3,00% | - |
| 25.09.2025 | 58,00 | 58,25 | 58,00 | 58,25 | 0,43% | - |
| 24.09.2025 | 57,50 | 58,00 | 57,50 | 58,00 | -0,85% | - |
| 23.09.2025 | 57,50 | 58,50 | 57,50 | 58,50 | 0,86% | - |
| 19.09.2025 | 57,75 | 58,00 | 57,75 | 58,00 | 0,43% | - |
| 18.09.2025 | 57,75 | 57,75 | 57,50 | 57,75 | -0,86% | - |
| 17.09.2025 | 57,75 | 58,75 | 57,50 | 58,25 | -0,85% | - |
| 16.09.2025 | 58,50 | 58,75 | 57,75 | 58,75 | -0,42% | - |
| 15.09.2025 | 58,75 | 59,00 | 58,75 | 59,00 | -3,28% | - |
| 12.09.2025 | 61,00 | 61,25 | 61,00 | 61,00 | 4,72% | - |
| 11.09.2025 | 58,00 | 58,25 | 58,00 | 58,25 | 0,00% | - |
| 10.09.2025 | 58,50 | 58,50 | 58,25 | 58,25 | -1,27% | - |
| 09.09.2025 | 59,25 | 59,25 | 59,00 | 59,00 | -2,48% | - |
| 08.09.2025 | 60,25 | 60,50 | 60,25 | 60,50 | 1,26% | - |
| 05.09.2025 | 61,50 | 61,75 | 59,75 | 59,75 | -1,65% | - |
| 04.09.2025 | 61,00 | 61,75 | 60,25 | 60,75 | -0,82% | - |
| 03.09.2025 | 61,25 | 62,00 | 60,25 | 61,25 | -0,41% | - |
| 02.09.2025 | 62,00 | 62,25 | 60,75 | 61,50 | -0,81% | - |
| 01.09.2025 | 62,00 | 62,25 | 61,50 | 62,00 | 1,22% | - |
| 29.08.2025 | 60,75 | 62,25 | 60,50 | 61,25 | 0,82% | - |
| 28.08.2025 | 61,25 | 61,75 | 60,25 | 60,75 | 0,00% | - |
| 27.08.2025 | 60,00 | 61,25 | 59,75 | 60,75 | 2,53% | - |
| 26.08.2025 | 59,00 | 59,75 | 58,25 | 59,25 | 0,85% | - |
| 25.08.2025 | 59,00 | 59,75 | 57,75 | 58,75 | -0,42% | - |
| 22.08.2025 | 56,50 | 59,25 | 56,25 | 59,00 | 4,89% | - |
| 21.08.2025 | 57,00 | 57,00 | 56,25 | 56,25 | -0,88% | - |
| 20.08.2025 | 57,50 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 19.08.2025 | 56,25 | 58,25 | 55,75 | 57,25 | 1,78% | 18,00 |
| 18.08.2025 | 56,00 | 56,75 | 55,50 | 56,25 | 0,00% | - |
| 15.08.2025 | 56,50 | 57,50 | 55,75 | 56,25 | -1,75% | - |
| 14.08.2025 | 57,50 | 58,25 | 56,75 | 57,25 | 0,44% | - |
| 13.08.2025 | 55,25 | 57,25 | 54,00 | 57,00 | 2,24% | - |
| 12.08.2025 | 54,00 | 55,75 | 54,00 | 55,75 | 3,72% | - |
| 11.08.2025 | 54,50 | 55,50 | 53,75 | 53,75 | -1,83% | 1,00 |
| 08.08.2025 | 54,75 | 55,75 | 53,75 | 54,75 | -0,90% | - |
| 07.08.2025 | 54,50 | 56,00 | 54,25 | 55,25 | 0,91% | - |
| 06.08.2025 | 54,50 | 55,00 | 53,50 | 54,75 | 0,00% | - |
| 05.08.2025 | 54,50 | 55,50 | 54,25 | 54,75 | 0,92% | - |
| 04.08.2025 | 54,50 | 55,75 | 54,25 | 54,25 | -1,81% | - |
| 01.08.2025 | 59,50 | 60,00 | 54,75 | 55,25 | -7,14% | - |
| 31.07.2025 | 60,50 | 61,25 | 59,25 | 59,50 | -1,24% | - |
| 30.07.2025 | 60,75 | 62,00 | 60,25 | 60,25 | -1,63% | - |
| 29.07.2025 | 60,50 | 61,25 | 60,25 | 61,25 | 1,66% | - |
| 28.07.2025 | 58,50 | 61,25 | 58,50 | 60,25 | 1,69% | 98,00 |
| 25.07.2025 | 56,00 | 59,75 | 55,75 | 59,25 | 6,28% | 198,00 |
| 24.07.2025 | 56,00 | 56,75 | 55,25 | 55,75 | -0,89% | - |
| 23.07.2025 | 56,00 | 56,75 | 55,75 | 56,25 | 0,90% | - |
| 22.07.2025 | 54,50 | 55,75 | 54,25 | 55,75 | 1,83% | - |
| 21.07.2025 | 55,00 | 56,00 | 54,25 | 54,75 | 0,00% | - |
| 18.07.2025 | 55,75 | 56,25 | 54,75 | 54,75 | -2,67% | - |
| 17.07.2025 | 57,00 | 58,00 | 55,75 | 56,25 | 0,00% | - |
| 16.07.2025 | 56,75 | 57,50 | 55,25 | 56,25 | -0,88% | - |
| 15.07.2025 | 59,00 | 59,50 | 56,75 | 56,75 | -3,40% | - |
| 14.07.2025 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 11.07.2025 | 61,00 | 61,00 | 58,25 | 58,75 | -4,08% | - |
| 10.07.2025 | 61,25 | 62,25 | 60,75 | 61,25 | 0,82% | - |
| 09.07.2025 | 61,50 | 62,25 | 60,75 | 60,75 | -0,82% | - |
| 08.07.2025 | 61,25 | 62,75 | 60,25 | 61,25 | -0,81% | - |