22,000€
0,92%
Echtzeit-Aktienkurs Trinity Industries
Bid:
Ask:
Aktienkurse zur Trinity Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 21,50 | 22,30 | 21,30 | 22,10 | 0,00% | - |
| 30.04.2025 | 22,10 | 22,30 | 21,30 | 22,10 | 0,00% | - |
| 29.04.2025 | 21,90 | 22,10 | 21,30 | 22,10 | 1,84% | - |
| 28.04.2025 | 21,90 | 22,40 | 21,50 | 21,70 | -1,81% | - |
| 25.04.2025 | 22,30 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 24.04.2025 | 21,50 | 22,30 | 21,50 | 22,10 | 1,84% | - |
| 23.04.2025 | 21,90 | 22,90 | 21,70 | 21,70 | 0,00% | - |
| 22.04.2025 | 21,70 | 22,00 | 20,90 | 21,70 | -2,69% | - |
| 17.04.2025 | 22,10 | 22,70 | 21,50 | 22,30 | 1,83% | 140,00 |
| 16.04.2025 | 22,10 | 22,30 | 21,50 | 21,90 | -1,79% | - |
| 15.04.2025 | 22,30 | 22,70 | 22,10 | 22,30 | -0,89% | - |
| 14.04.2025 | 22,30 | 23,00 | 21,90 | 22,50 | 0,90% | 448,00 |
| 11.04.2025 | 23,10 | 23,30 | 21,70 | 22,30 | -1,76% | - |
| 10.04.2025 | 24,30 | 24,30 | 22,30 | 22,70 | -6,58% | - |
| 09.04.2025 | 21,50 | 24,70 | 21,50 | 24,30 | 9,95% | - |
| 08.04.2025 | 23,10 | 23,70 | 21,90 | 22,10 | -3,49% | - |
| 07.04.2025 | 22,10 | 23,60 | 21,30 | 22,90 | 0,00% | - |
| 04.04.2025 | 23,90 | 24,10 | 22,10 | 22,90 | -4,98% | - |
| 03.04.2025 | 25,70 | 25,90 | 23,60 | 24,10 | -9,74% | - |
| 02.04.2025 | 26,10 | 26,70 | 25,50 | 26,70 | 2,30% | - |
| 01.04.2025 | 25,90 | 26,10 | 25,50 | 26,10 | 0,77% | - |
| 31.03.2025 | 26,30 | 26,30 | 25,50 | 25,90 | -1,52% | - |
| 28.03.2025 | 26,90 | 27,00 | 25,90 | 26,30 | -2,23% | - |
| 27.03.2025 | 27,30 | 27,40 | 26,50 | 26,90 | -0,74% | - |
| 26.03.2025 | 27,50 | 27,70 | 27,10 | 27,10 | 0,37% | - |
| 25.03.2025 | 27,50 | 27,50 | 26,50 | 27,00 | -0,37% | - |
| 24.03.2025 | 27,30 | 27,80 | 26,80 | 27,10 | 1,12% | - |
| 21.03.2025 | 27,30 | 27,30 | 26,70 | 26,80 | -0,37% | - |
| 20.03.2025 | 27,10 | 27,60 | 26,80 | 26,90 | 0,37% | - |
| 19.03.2025 | 26,70 | 27,50 | 26,70 | 26,80 | 1,52% | - |
| 18.03.2025 | 26,90 | 27,10 | 26,40 | 26,40 | -2,58% | - |
| 17.03.2025 | 26,90 | 27,40 | 26,30 | 27,10 | 1,88% | - |
| 14.03.2025 | 26,90 | 27,10 | 26,30 | 26,60 | -0,37% | - |
| 13.03.2025 | 26,70 | 27,10 | 26,10 | 26,70 | 2,30% | - |
| 12.03.2025 | 26,90 | 27,50 | 26,10 | 26,10 | -6,79% | - |
| 11.03.2025 | 27,10 | 28,00 | 26,70 | 28,00 | -0,71% | - |
| 10.03.2025 | 27,50 | 28,20 | 26,90 | 28,20 | 2,55% | - |
| 07.03.2025 | 27,50 | 27,80 | 26,70 | 27,50 | -0,72% | - |
| 06.03.2025 | 27,70 | 28,10 | 26,90 | 27,70 | 0,00% | - |
| 05.03.2025 | 27,90 | 28,00 | 27,30 | 27,70 | 0,00% | - |
| 04.03.2025 | 28,70 | 28,70 | 27,70 | 27,70 | -3,48% | - |
| 03.03.2025 | 29,90 | 30,10 | 28,50 | 28,70 | -4,01% | - |
| 28.02.2025 | 29,90 | 30,10 | 29,30 | 29,90 | 0,67% | - |
| 27.02.2025 | 29,90 | 30,00 | 29,10 | 29,70 | 0,00% | - |
| 26.02.2025 | 29,30 | 30,10 | 29,00 | 29,70 | 1,37% | - |
| 25.02.2025 | 28,90 | 29,80 | 28,90 | 29,30 | 1,38% | - |
| 24.02.2025 | 28,90 | 30,00 | 28,80 | 28,90 | 0,00% | - |
| 21.02.2025 | 29,90 | 30,30 | 28,50 | 28,90 | -3,34% | - |
| 20.02.2025 | 32,80 | 33,40 | 29,10 | 29,90 | -9,12% | - |
| 19.02.2025 | 33,00 | 33,10 | 32,20 | 32,90 | -0,60% | - |
| 18.02.2025 | 32,80 | 33,50 | 32,70 | 33,10 | 0,61% | - |
| 17.02.2025 | 32,90 | 32,90 | 32,70 | 32,90 | 0,61% | - |
| 14.02.2025 | 33,60 | 34,30 | 32,50 | 32,70 | -2,97% | - |
| 13.02.2025 | 34,00 | 34,80 | 33,50 | 33,70 | -1,17% | - |
| 12.02.2025 | 36,00 | 36,00 | 34,00 | 34,10 | -5,01% | - |
| 11.02.2025 | 35,80 | 36,60 | 35,70 | 35,90 | 0,00% | - |
| 10.02.2025 | 36,00 | 36,50 | 35,60 | 35,90 | 0,00% | - |
| 07.02.2025 | 36,40 | 36,80 | 35,80 | 35,90 | -1,10% | - |
| 06.02.2025 | 36,20 | 36,80 | 36,00 | 36,30 | 0,55% | - |
| 05.02.2025 | 35,60 | 36,40 | 35,50 | 36,10 | 0,56% | - |
| 04.02.2025 | 35,50 | 36,10 | 35,10 | 35,90 | 1,13% | - |
| 03.02.2025 | 36,30 | 36,50 | 34,80 | 35,50 | -2,74% | - |
| 31.01.2025 | 37,00 | 37,10 | 36,00 | 36,50 | -0,54% | - |
| 30.01.2025 | 36,20 | 37,40 | 36,10 | 36,70 | 1,10% | - |
| 29.01.2025 | 36,10 | 37,20 | 36,00 | 36,30 | 0,55% | - |
| 28.01.2025 | 36,60 | 37,00 | 36,00 | 36,10 | -1,63% | - |
| 27.01.2025 | 37,50 | 37,60 | 36,20 | 36,70 | -2,13% | - |
| 24.01.2025 | 37,50 | 37,90 | 37,00 | 37,50 | -0,53% | - |
| 23.01.2025 | 36,80 | 38,40 | 36,60 | 37,70 | 2,17% | - |
| 22.01.2025 | 37,10 | 37,40 | 36,40 | 36,90 | 0,00% | - |
| 21.01.2025 | 36,90 | 37,80 | 36,70 | 36,90 | 0,54% | - |
| 20.01.2025 | 37,00 | 37,10 | 36,70 | 36,70 | -1,08% | - |
| 17.01.2025 | 36,50 | 37,40 | 36,40 | 37,10 | 1,64% | - |
| 16.01.2025 | 36,70 | 37,00 | 36,10 | 36,50 | 0,00% | - |
| 15.01.2025 | 36,20 | 37,00 | 36,10 | 36,50 | 0,55% | - |
| 14.01.2025 | 35,30 | 36,60 | 35,30 | 36,30 | 2,25% | - |
| 13.01.2025 | 34,10 | 35,50 | 34,10 | 35,50 | 4,11% | - |
| 10.01.2025 | 33,60 | 34,50 | 33,00 | 34,10 | 1,19% | - |
| 09.01.2025 | 33,70 | 33,90 | 33,70 | 33,70 | 0,00% | - |
| 08.01.2025 | 34,10 | 34,30 | 32,80 | 33,70 | -1,17% | - |
| 07.01.2025 | 34,90 | 35,40 | 33,90 | 34,10 | -2,29% | - |
| 06.01.2025 | 34,90 | 35,40 | 34,50 | 34,90 | 0,00% | - |
| 03.01.2025 | 34,10 | 34,90 | 33,80 | 34,90 | 1,75% | - |
| 02.01.2025 | 34,00 | 34,80 | 33,90 | 34,30 | 1,78% | - |
| 30.12.2024 | 34,00 | 34,10 | 33,70 | 33,70 | -1,17% | - |
| 27.12.2024 | 34,40 | 34,70 | 33,60 | 34,10 | 0,59% | - |
| 23.12.2024 | 34,30 | 34,70 | 33,50 | 33,90 | -1,17% | - |
| 20.12.2024 | 34,00 | 35,20 | 33,70 | 34,30 | 0,59% | - |
| 19.12.2024 | 33,80 | 34,90 | 33,70 | 34,10 | 1,19% | - |
| 18.12.2024 | 34,90 | 35,60 | 33,20 | 33,70 | -3,44% | - |
| 17.12.2024 | 35,80 | 36,00 | 34,20 | 34,90 | -2,79% | - |
| 16.12.2024 | 35,60 | 36,20 | 35,30 | 35,90 | 1,13% | - |
| 13.12.2024 | 35,80 | 36,10 | 35,40 | 35,50 | -0,56% | - |
| 12.12.2024 | 35,90 | 36,40 | 35,40 | 35,70 | -1,11% | - |
| 11.12.2024 | 36,40 | 37,40 | 36,00 | 36,10 | -1,10% | - |
| 10.12.2024 | 35,30 | 36,90 | 34,80 | 36,50 | 0,83% | - |
| 09.12.2024 | 35,80 | 37,40 | 35,30 | 36,20 | 0,84% | - |
| 06.12.2024 | 35,20 | 36,20 | 35,10 | 35,90 | 1,70% | - |
| 05.12.2024 | 35,80 | 36,00 | 35,30 | 35,30 | -1,12% | - |
| 04.12.2024 | 35,50 | 36,00 | 35,20 | 35,70 | 0,56% | - |