20,200€
1,51%
Echtzeit-Aktienkurs TRISURA GROUP LTD
Bid:
Ask:
Aktienkurse zur TRISURA GROUP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,85 | 20,50 | 19,55 | 20,20 | 1,51% | - |
| 11.11.2026 | 19,55 | 20,10 | 19,15 | 19,90 | 2,05% | - |
| 10.11.2026 | 18,65 | 19,60 | 18,40 | 19,50 | 5,12% | - |
| 09.11.2026 | 18,80 | 19,10 | 18,25 | 18,55 | -1,33% | - |
| 06.11.2026 | 26,70 | 26,70 | 18,45 | 18,80 | -30,11% | 2.550,00 |
| 05.11.2026 | 27,40 | 27,40 | 26,40 | 26,90 | -1,82% | - |
| 04.11.2026 | 26,60 | 27,60 | 26,50 | 27,40 | 3,01% | - |
| 03.11.2026 | 26,40 | 26,80 | 26,20 | 26,60 | 0,76% | - |
| 02.11.2026 | 26,20 | 26,80 | 26,10 | 26,40 | 0,76% | - |
| 30.10.2026 | 26,00 | 26,40 | 25,90 | 26,20 | 0,00% | - |
| 29.10.2026 | 26,00 | 26,40 | 25,90 | 26,20 | 1,55% | - |
| 28.10.2026 | 26,00 | 26,20 | 25,80 | 25,80 | -0,77% | - |
| 27.10.2026 | 26,00 | 26,20 | 25,80 | 26,00 | 0,78% | - |
| 26.10.2026 | 26,30 | 26,70 | 25,60 | 25,80 | -2,27% | - |
| 23.10.2026 | 27,00 | 27,10 | 26,20 | 26,40 | -2,22% | - |
| 22.10.2026 | 26,60 | 27,00 | 26,40 | 27,00 | 2,27% | - |
| 21.10.2026 | 26,20 | 26,60 | 26,10 | 26,40 | 0,76% | - |
| 20.10.2026 | 26,00 | 26,40 | 25,90 | 26,20 | 1,55% | - |
| 19.10.2026 | 26,00 | 26,10 | 25,60 | 25,80 | 0,00% | - |
| 16.10.2026 | 26,00 | 26,20 | 25,60 | 25,80 | -0,77% | - |
| 15.10.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 2,36% | - |
| 14.10.2026 | 26,00 | 26,10 | 25,40 | 25,40 | -2,31% | - |
| 13.10.2026 | 25,40 | 26,00 | 25,40 | 26,00 | 1,17% | - |
| 12.10.2026 | 25,60 | 25,70 | 25,60 | 25,70 | 1,18% | - |
| 09.10.2026 | 25,60 | 25,60 | 25,20 | 25,40 | 0,00% | - |
| 08.10.2026 | 25,60 | 25,80 | 25,40 | 25,40 | 0,00% | - |
| 07.10.2026 | 25,80 | 25,80 | 25,20 | 25,40 | -0,78% | - |
| 06.10.2026 | 25,50 | 25,80 | 25,20 | 25,60 | 0,39% | - |
| 05.10.2026 | 25,90 | 26,00 | 25,50 | 25,50 | -1,16% | - |
| 02.10.2026 | 25,50 | 25,90 | 25,40 | 25,80 | 1,18% | - |
| 01.10.2026 | 25,30 | 25,80 | 25,30 | 25,50 | 0,79% | - |
| 30.09.2026 | 25,50 | 25,60 | 25,20 | 25,30 | -0,78% | - |
| 29.09.2026 | 25,50 | 25,90 | 25,20 | 25,50 | 0,00% | - |
| 28.09.2026 | 25,90 | 26,20 | 25,30 | 25,50 | -1,54% | - |
| 25.09.2026 | 25,70 | 26,20 | 25,60 | 25,90 | 0,39% | - |
| 24.09.2026 | 26,10 | 26,70 | 25,80 | 25,80 | -1,15% | - |
| 23.09.2026 | 26,70 | 26,80 | 26,00 | 26,10 | -2,61% | - |
| 22.09.2026 | 26,30 | 26,80 | 26,20 | 26,80 | 2,29% | - |
| 21.09.2026 | 26,50 | 26,60 | 26,20 | 26,20 | -0,76% | - |
| 18.09.2026 | 26,90 | 27,00 | 26,20 | 26,40 | -2,22% | - |
| 17.09.2026 | 26,50 | 27,00 | 26,20 | 27,00 | 2,27% | - |
| 16.09.2026 | 25,90 | 26,80 | 25,90 | 26,40 | 1,54% | - |
| 15.09.2026 | 26,50 | 26,60 | 25,70 | 26,00 | -1,52% | 289,00 |
| 14.09.2026 | 26,70 | 27,40 | 26,20 | 26,40 | -0,75% | - |
| 11.09.2026 | 25,70 | 26,80 | 25,60 | 26,60 | 3,91% | - |
| 10.09.2026 | 25,90 | 26,40 | 25,60 | 25,60 | -1,54% | - |
| 09.09.2026 | 26,50 | 26,60 | 25,80 | 26,00 | -1,52% | - |
| 08.09.2026 | 26,10 | 26,80 | 25,70 | 26,40 | 1,15% | - |
| 07.09.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,38% | - |
| 04.09.2026 | 26,10 | 26,40 | 25,40 | 26,20 | 0,00% | - |
| 03.09.2026 | 26,10 | 26,40 | 25,90 | 26,20 | 0,77% | - |
| 02.09.2026 | 25,90 | 26,40 | 25,70 | 26,00 | 0,78% | - |
| 01.09.2026 | 25,90 | 26,20 | 25,60 | 25,80 | 0,00% | - |
| 31.08.2026 | 26,10 | 26,30 | 25,80 | 25,80 | -1,53% | - |
| 28.08.2026 | 25,70 | 26,40 | 25,70 | 26,20 | 2,34% | - |
| 27.08.2026 | 25,70 | 26,10 | 25,40 | 25,60 | -0,39% | - |
| 26.08.2026 | 26,10 | 26,20 | 25,60 | 25,70 | -1,15% | - |
| 25.08.2026 | 25,10 | 26,20 | 25,00 | 26,00 | 3,17% | - |
| 24.08.2026 | 25,30 | 25,50 | 24,80 | 25,20 | -0,79% | - |
| 21.08.2026 | 25,10 | 25,70 | 25,10 | 25,40 | 0,79% | - |
| 20.08.2026 | 25,20 | 25,20 | 24,80 | 25,20 | 0,00% | - |
| 19.08.2026 | 26,00 | 26,00 | 25,20 | 25,20 | -10,00% | - |
| 05.05.2026 | 27,70 | 28,10 | 27,60 | 28,00 | 1,45% | - |
| 04.05.2026 | 28,20 | 28,50 | 27,60 | 27,60 | 0,00% | - |
| 30.04.2026 | 28,00 | 28,20 | 27,40 | 27,60 | -0,72% | - |
| 29.04.2026 | 27,60 | 28,40 | 27,10 | 27,80 | 1,46% | - |
| 28.04.2026 | 27,80 | 27,80 | 26,70 | 27,40 | -1,08% | - |
| 27.04.2026 | 28,40 | 28,90 | 27,60 | 27,70 | -2,12% | 3.200,00 |
| 24.04.2026 | 29,20 | 29,40 | 28,30 | 28,30 | -2,75% | - |
| 23.04.2026 | 29,30 | 29,40 | 29,00 | 29,10 | -1,02% | - |
| 22.04.2026 | 29,40 | 29,60 | 29,00 | 29,40 | 0,34% | - |
| 21.04.2026 | 29,00 | 29,60 | 29,00 | 29,30 | 0,00% | - |
| 20.04.2026 | 29,30 | 29,40 | 29,00 | 29,30 | 0,00% | - |
| 17.04.2026 | 29,00 | 29,50 | 28,80 | 29,30 | 1,03% | - |
| 16.04.2026 | 28,70 | 29,40 | 28,50 | 29,00 | 1,40% | - |
| 15.04.2026 | 28,90 | 29,00 | 28,30 | 28,60 | -0,69% | - |
| 14.04.2026 | 28,40 | 29,00 | 28,30 | 28,80 | 2,13% | - |
| 13.04.2026 | 28,00 | 28,70 | 27,70 | 28,20 | 1,08% | - |
| 10.04.2026 | 28,40 | 28,60 | 27,80 | 27,90 | -1,76% | - |
| 09.04.2026 | 28,30 | 28,60 | 27,60 | 28,40 | 0,35% | - |
| 08.04.2026 | 26,40 | 28,60 | 26,10 | 28,30 | 7,20% | - |
| 07.04.2026 | 26,40 | 26,60 | 25,90 | 26,40 | 0,76% | - |
| 02.04.2026 | 26,60 | 27,00 | 26,00 | 26,20 | -0,38% | - |
| 01.04.2026 | 27,20 | 27,20 | 26,20 | 26,30 | -2,95% | - |
| 31.03.2026 | 26,60 | 27,30 | 26,30 | 27,10 | 2,65% | - |
| 30.03.2026 | 27,00 | 27,30 | 26,40 | 26,40 | -1,86% | - |
| 27.03.2026 | 26,50 | 27,00 | 26,40 | 26,90 | 1,51% | - |
| 26.03.2026 | 27,10 | 27,40 | 26,50 | 26,50 | -2,93% | - |
| 25.03.2026 | 27,30 | 27,60 | 27,00 | 27,30 | -0,73% | - |
| 24.03.2026 | 27,70 | 28,00 | 27,20 | 27,50 | 0,00% | 2.418,00 |
| 23.03.2026 | 26,80 | 27,80 | 26,80 | 27,50 | 1,85% | - |
| 20.03.2026 | 27,30 | 27,60 | 26,80 | 27,00 | -0,74% | 80,00 |
| 19.03.2026 | 28,60 | 28,60 | 26,90 | 27,20 | -4,23% | - |
| 18.03.2026 | 28,10 | 28,80 | 28,10 | 28,40 | 0,71% | - |
| 17.03.2026 | 28,30 | 28,50 | 28,10 | 28,20 | 0,00% | - |
| 16.03.2026 | 27,90 | 28,60 | 27,80 | 28,20 | 0,36% | - |
| 13.03.2026 | 27,90 | 28,30 | 27,70 | 28,10 | 1,44% | - |
| 12.03.2026 | 27,90 | 28,20 | 27,70 | 27,70 | -0,72% | - |
| 11.03.2026 | 27,70 | 28,20 | 27,70 | 27,90 | 0,36% | 1.560,00 |
| 10.03.2026 | 28,10 | 28,40 | 27,50 | 27,80 | -0,36% | - |