25,200€
-0,79%
Echtzeit-Aktienkurs TRISURA GROUP LTD
Bid:
Ask:
Aktienkurse zur TRISURA GROUP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 28,60 | 28,60 | 27,40 | 27,90 | -1,06% | - |
| 06.03.2026 | 28,60 | 29,10 | 28,00 | 28,20 | -1,40% | - |
| 05.03.2026 | 28,60 | 29,20 | 28,50 | 28,60 | 0,70% | - |
| 04.03.2026 | 29,30 | 29,30 | 28,10 | 28,40 | -2,74% | - |
| 03.03.2026 | 29,30 | 29,40 | 28,30 | 29,20 | 0,69% | - |
| 02.03.2026 | 29,20 | 30,00 | 28,70 | 29,00 | 0,00% | - |
| 27.02.2026 | 28,40 | 29,40 | 28,20 | 29,00 | 2,11% | - |
| 26.02.2026 | 27,80 | 28,60 | 27,50 | 28,40 | 2,90% | - |
| 25.02.2026 | 28,10 | 28,60 | 27,60 | 27,60 | -1,43% | - |
| 24.02.2026 | 28,20 | 28,20 | 27,50 | 28,00 | -0,36% | - |
| 23.02.2026 | 28,90 | 29,40 | 27,90 | 28,10 | -2,43% | - |
| 20.02.2026 | 29,20 | 29,60 | 28,60 | 28,80 | -2,37% | - |
| 19.02.2026 | 30,20 | 30,30 | 29,20 | 29,50 | -2,32% | - |
| 18.02.2026 | 30,60 | 30,60 | 30,20 | 30,20 | -0,66% | - |
| 17.02.2026 | 30,90 | 30,90 | 29,60 | 30,40 | -0,98% | - |
| 16.02.2026 | 30,70 | 30,80 | 30,70 | 30,70 | -0,32% | - |
| 13.02.2026 | 27,60 | 31,60 | 27,50 | 30,80 | 11,59% | 81,00 |
| 12.02.2026 | 27,50 | 28,00 | 27,20 | 27,60 | 0,73% | - |
| 11.02.2026 | 27,60 | 27,80 | 27,00 | 27,40 | 0,00% | - |
| 10.02.2026 | 27,30 | 27,60 | 27,00 | 27,40 | 0,74% | - |
| 09.02.2026 | 27,20 | 27,40 | 27,00 | 27,20 | 0,00% | - |
| 06.02.2026 | 27,20 | 27,90 | 27,10 | 27,20 | 0,00% | - |
| 05.02.2026 | 27,60 | 27,80 | 27,00 | 27,20 | -1,45% | - |
| 04.02.2026 | 26,40 | 27,80 | 26,30 | 27,60 | 5,34% | - |
| 03.02.2026 | 26,40 | 26,60 | 25,80 | 26,20 | 0,00% | - |
| 02.02.2026 | 25,70 | 26,40 | 25,70 | 26,20 | 1,55% | - |
| 30.01.2026 | 25,40 | 26,00 | 25,20 | 25,80 | 2,38% | - |
| 29.01.2026 | 25,80 | 26,10 | 25,10 | 25,20 | -2,33% | - |
| 28.01.2026 | 26,60 | 26,70 | 25,60 | 25,80 | -2,27% | - |
| 27.01.2026 | 26,60 | 26,80 | 26,20 | 26,40 | 0,00% | - |
| 26.01.2026 | 26,80 | 26,80 | 26,20 | 26,40 | -1,49% | - |
| 23.01.2026 | 27,00 | 27,00 | 26,20 | 26,80 | 0,00% | - |
| 22.01.2026 | 27,40 | 27,70 | 26,80 | 26,80 | -1,47% | - |
| 21.01.2026 | 27,80 | 28,30 | 26,80 | 27,20 | -1,45% | - |
| 20.01.2026 | 28,00 | 28,20 | 27,40 | 27,60 | -1,43% | - |
| 19.01.2026 | 28,20 | 28,20 | 27,80 | 28,00 | -0,71% | - |
| 16.01.2026 | 28,60 | 28,80 | 28,00 | 28,20 | -0,70% | - |
| 15.01.2026 | 28,40 | 29,40 | 28,30 | 28,40 | 0,71% | - |
| 14.01.2026 | 27,80 | 28,40 | 27,60 | 28,20 | 2,17% | - |
| 13.01.2026 | 28,40 | 28,40 | 27,60 | 27,60 | -2,13% | - |
| 12.01.2026 | 28,20 | 28,40 | 27,70 | 28,20 | 0,00% | 84,00 |
| 09.01.2026 | 27,80 | 28,20 | 27,60 | 28,20 | 1,44% | - |
| 08.01.2026 | 27,60 | 28,20 | 27,50 | 27,80 | 1,46% | - |
| 07.01.2026 | 27,90 | 28,00 | 27,30 | 27,40 | -1,44% | 1.764,00 |
| 06.01.2026 | 27,70 | 28,20 | 27,40 | 27,80 | 0,72% | - |
| 05.01.2026 | 26,50 | 28,20 | 26,50 | 27,60 | 4,55% | - |
| 02.01.2026 | 26,50 | 26,80 | 26,20 | 26,40 | -0,38% | - |
| 30.12.2025 | 26,80 | 26,80 | 26,50 | 26,50 | -0,38% | - |
| 29.12.2025 | 26,70 | 26,80 | 26,40 | 26,60 | 0,38% | - |
| 23.12.2025 | 26,80 | 26,80 | 26,40 | 26,50 | -0,38% | - |
| 22.12.2025 | 27,00 | 27,20 | 26,50 | 26,60 | -1,12% | - |
| 19.12.2025 | 27,00 | 27,20 | 26,60 | 26,90 | 0,37% | 68,00 |
| 18.12.2025 | 26,40 | 27,20 | 26,20 | 26,80 | 1,52% | - |
| 17.12.2025 | 25,70 | 26,60 | 25,40 | 26,40 | 2,72% | - |
| 16.12.2025 | 24,60 | 25,70 | 24,40 | 25,70 | 4,47% | - |
| 15.12.2025 | 24,80 | 24,90 | 24,40 | 24,60 | 0,00% | - |
| 12.12.2025 | 24,60 | 24,80 | 24,40 | 24,60 | 0,82% | - |
| 11.12.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -1,61% | - |
| 10.12.2025 | 24,20 | 25,00 | 24,10 | 24,80 | 2,90% | - |
| 09.12.2025 | 24,20 | 24,40 | 24,00 | 24,10 | -0,41% | - |
| 08.12.2025 | 24,80 | 24,90 | 24,00 | 24,20 | -2,42% | - |
| 05.12.2025 | 24,40 | 24,80 | 24,20 | 24,80 | 2,48% | - |