29,475€
-2,50%
Echtzeit-Aktienkurs Trinity Industries
Bid:
Ask:
Aktienkurse zur Trinity Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,68 | 30,98 | 29,66 | 30,69 | 3,63% | - |
| 04.05.2026 | 30,84 | 31,02 | 29,22 | 29,62 | 6,59% | 154,00 |
| 30.04.2026 | 26,34 | 27,84 | 25,71 | 27,79 | 5,67% | 1.040,00 |
| 29.04.2026 | 26,87 | 26,97 | 26,27 | 26,30 | -1,92% | - |
| 28.04.2026 | 26,96 | 27,14 | 26,59 | 26,81 | -0,52% | - |
| 27.04.2026 | 27,03 | 27,13 | 26,84 | 26,95 | -0,41% | 141,00 |
| 24.04.2026 | 27,08 | 27,13 | 26,83 | 27,06 | 0,09% | - |
| 23.04.2026 | 26,61 | 27,52 | 26,60 | 27,04 | 1,43% | - |
| 22.04.2026 | 26,31 | 26,82 | 26,10 | 26,66 | 1,33% | - |
| 21.04.2026 | 27,12 | 27,20 | 26,10 | 26,31 | -2,83% | - |
| 20.04.2026 | 27,96 | 27,98 | 27,00 | 27,07 | -3,41% | - |
| 17.04.2026 | 27,58 | 28,42 | 27,55 | 28,03 | 1,65% | - |
| 16.04.2026 | 28,41 | 28,52 | 27,56 | 27,57 | -2,84% | - |
| 15.04.2026 | 29,12 | 29,19 | 28,19 | 28,38 | -3,44% | - |
| 14.04.2026 | 29,72 | 29,74 | 29,26 | 29,39 | -1,24% | - |
| 13.04.2026 | 29,48 | 29,78 | 29,29 | 29,76 | 0,74% | - |
| 10.04.2026 | 29,49 | 29,59 | 29,20 | 29,54 | 0,24% | - |
| 09.04.2026 | 28,65 | 29,54 | 28,44 | 29,47 | 2,83% | 159,00 |
| 08.04.2026 | 27,93 | 28,68 | 27,93 | 28,66 | 3,52% | - |
| 07.04.2026 | 27,84 | 28,03 | 27,51 | 27,68 | -3,15% | - |
| 02.04.2026 | 28,38 | 28,76 | 28,00 | 28,58 | 0,35% | - |
| 01.04.2026 | 27,88 | 28,87 | 27,76 | 28,48 | 2,24% | - |
| 31.03.2026 | 27,60 | 28,01 | 27,02 | 27,86 | 1,90% | - |
| 30.03.2026 | 27,14 | 27,50 | 27,01 | 27,34 | 0,94% | - |
| 27.03.2026 | 27,35 | 27,37 | 26,29 | 27,08 | -0,86% | - |
| 26.03.2026 | 27,33 | 27,45 | 27,07 | 27,32 | -0,31% | - |
| 25.03.2026 | 27,08 | 27,42 | 26,92 | 27,40 | 1,31% | - |
| 24.03.2026 | 26,40 | 27,24 | 26,20 | 27,05 | 2,62% | - |
| 23.03.2026 | 25,54 | 26,80 | 25,48 | 26,36 | 2,61% | - |
| 20.03.2026 | 25,68 | 26,04 | 25,36 | 25,69 | -0,06% | - |
| 19.03.2026 | 26,31 | 26,35 | 24,97 | 25,70 | -2,17% | - |
| 18.03.2026 | 26,60 | 27,21 | 26,11 | 26,27 | -0,68% | - |
| 17.03.2026 | 26,03 | 27,11 | 25,96 | 26,45 | 1,57% | - |
| 16.03.2026 | 26,00 | 26,12 | 25,81 | 26,04 | 0,85% | - |
| 13.03.2026 | 25,67 | 26,06 | 25,33 | 25,82 | 0,68% | 56,00 |
| 12.03.2026 | 26,55 | 26,61 | 25,55 | 25,65 | -3,55% | - |
| 11.03.2026 | 27,17 | 27,48 | 26,46 | 26,59 | -2,26% | - |
| 10.03.2026 | 27,33 | 27,63 | 26,95 | 27,21 | -0,46% | 216,00 |
| 09.03.2026 | 27,27 | 27,53 | 26,43 | 27,33 | -0,36% | 15,00 |
| 06.03.2026 | 28,60 | 29,00 | 27,04 | 27,43 | -3,94% | - |
| 05.03.2026 | 29,40 | 29,60 | 28,47 | 28,56 | -3,01% | - |
| 04.03.2026 | 29,31 | 29,51 | 29,09 | 29,44 | 0,19% | 144,00 |
| 03.03.2026 | 29,49 | 29,59 | 28,72 | 29,39 | -0,71% | - |
| 02.03.2026 | 28,85 | 29,67 | 28,65 | 29,60 | 2,35% | - |
| 27.02.2026 | 28,93 | 29,00 | 28,56 | 28,92 | -0,14% | 286,00 |
| 26.02.2026 | 29,15 | 29,48 | 28,96 | 28,96 | -0,97% | - |
| 25.02.2026 | 29,80 | 30,00 | 29,15 | 29,24 | -2,09% | 48,00 |
| 24.02.2026 | 29,41 | 29,87 | 29,34 | 29,87 | 1,67% | - |
| 23.02.2026 | 29,44 | 29,70 | 29,02 | 29,38 | -1,03% | - |
| 20.02.2026 | 29,10 | 29,77 | 28,95 | 29,68 | 2,38% | - |
| 19.02.2026 | 29,11 | 29,20 | 28,66 | 28,99 | -0,36% | - |
| 18.02.2026 | 29,37 | 29,71 | 28,84 | 29,10 | -0,70% | - |
| 17.02.2026 | 29,60 | 29,80 | 29,10 | 29,30 | -1,35% | 9.000,00 |
| 16.02.2026 | 29,70 | 29,70 | 29,50 | 29,70 | 0,68% | 15,00 |
| 13.02.2026 | 29,00 | 29,80 | 28,60 | 29,50 | 1,37% | - |
| 12.02.2026 | 26,60 | 30,00 | 26,60 | 29,10 | 8,99% | 143,00 |
| 11.02.2026 | 25,80 | 26,70 | 25,80 | 26,70 | 3,09% | - |
| 10.02.2026 | 25,70 | 25,90 | 25,60 | 25,90 | 0,78% | - |
| 09.02.2026 | 25,70 | 25,90 | 25,20 | 25,70 | 0,00% | - |
| 06.02.2026 | 25,60 | 25,90 | 25,60 | 25,70 | 0,39% | - |
| 05.02.2026 | 25,00 | 25,80 | 25,00 | 25,60 | 1,99% | - |
| 04.02.2026 | 24,70 | 25,50 | 24,70 | 25,10 | 1,62% | - |
| 03.02.2026 | 24,60 | 25,60 | 24,60 | 24,70 | 0,00% | - |
| 02.02.2026 | 24,10 | 24,90 | 24,10 | 24,70 | 1,65% | - |
| 30.01.2026 | 23,90 | 24,30 | 23,70 | 24,30 | 1,67% | - |
| 29.01.2026 | 23,60 | 24,10 | 23,40 | 23,90 | 1,70% | - |
| 28.01.2026 | 23,30 | 23,90 | 23,30 | 23,50 | 0,86% | - |
| 27.01.2026 | 23,60 | 23,80 | 23,20 | 23,30 | -1,69% | 15,00 |
| 26.01.2026 | 22,60 | 23,70 | 22,60 | 23,70 | 3,49% | - |
| 23.01.2026 | 23,40 | 23,60 | 22,90 | 22,90 | -2,55% | - |
| 22.01.2026 | 23,60 | 23,70 | 23,30 | 23,50 | 0,00% | 3.887,00 |
| 21.01.2026 | 22,60 | 23,60 | 22,60 | 23,50 | 3,52% | - |
| 20.01.2026 | 23,00 | 23,30 | 22,50 | 22,70 | -3,40% | 3.289,00 |
| 19.01.2026 | 23,50 | 23,50 | 23,30 | 23,50 | 0,00% | - |
| 16.01.2026 | 23,60 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 15.01.2026 | 23,70 | 24,10 | 23,60 | 23,70 | 0,00% | - |
| 14.01.2026 | 23,80 | 24,20 | 23,70 | 23,70 | -1,66% | - |
| 13.01.2026 | 23,80 | 24,40 | 23,80 | 24,10 | 0,00% | - |
| 12.01.2026 | 24,20 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 09.01.2026 | 25,30 | 25,40 | 23,90 | 24,30 | -3,95% | 580,00 |
| 08.01.2026 | 24,60 | 25,50 | 24,50 | 25,30 | 2,43% | - |
| 07.01.2026 | 25,10 | 25,20 | 24,50 | 24,70 | -0,80% | 15,00 |
| 06.01.2026 | 22,40 | 25,20 | 22,40 | 24,90 | 9,69% | 975,00 |
| 05.01.2026 | 22,80 | 23,50 | 22,50 | 22,70 | -0,87% | - |
| 02.01.2026 | 22,60 | 23,10 | 22,40 | 22,90 | -0,43% | 4.640,00 |
| 30.12.2025 | 23,10 | 23,10 | 23,00 | 23,00 | -0,43% | - |
| 29.12.2025 | 23,40 | 23,40 | 22,90 | 23,10 | -2,53% | 15,00 |
| 23.12.2025 | 23,80 | 24,10 | 23,50 | 23,70 | -1,66% | - |
| 22.12.2025 | 24,20 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 19.12.2025 | 24,50 | 24,50 | 24,10 | 24,30 | -0,41% | - |
| 18.12.2025 | 24,20 | 24,60 | 24,20 | 24,40 | 0,83% | - |
| 17.12.2025 | 24,20 | 24,40 | 24,00 | 24,20 | 0,41% | - |
| 16.12.2025 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 15.12.2025 | 24,20 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 12.12.2025 | 24,00 | 24,40 | 23,90 | 24,10 | 0,00% | - |
| 11.12.2025 | 24,00 | 24,40 | 24,00 | 24,10 | 0,00% | - |
| 10.12.2025 | 23,80 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 09.12.2025 | 23,70 | 24,00 | 23,50 | 23,90 | 0,84% | 4.499,00 |
| 08.12.2025 | 23,60 | 24,10 | 23,50 | 23,70 | 0,00% | - |
| 05.12.2025 | 23,60 | 23,90 | 23,50 | 23,70 | 0,00% | - |