3,190€
2,90%
Echtzeit-Aktienkurs Treatt PLC
Bid:
Ask:
Aktienkurse zur Treatt PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,20 | 3,26 | 3,19 | 3,22 | 3,87% | - |
| 15.10.2025 | 3,25 | 3,27 | 3,10 | 3,10 | -0,64% | - |
| 14.10.2025 | 3,24 | 3,27 | 3,12 | 3,12 | -1,27% | - |
| 13.10.2025 | 3,14 | 3,28 | 3,14 | 3,16 | 0,00% | - |
| 10.10.2025 | 3,24 | 3,29 | 3,16 | 3,16 | 0,00% | - |
| 09.10.2025 | 3,29 | 3,30 | 3,16 | 3,16 | -0,63% | - |
| 08.10.2025 | 3,27 | 3,29 | 3,18 | 3,18 | 0,00% | - |
| 07.10.2025 | 3,29 | 3,29 | 3,18 | 3,18 | 0,00% | - |
| 06.10.2025 | 3,15 | 3,34 | 3,14 | 3,18 | 3,92% | - |
| 03.10.2025 | 3,15 | 3,17 | 3,06 | 3,06 | 1,32% | - |
| 02.10.2025 | 3,16 | 3,16 | 3,02 | 3,02 | 0,00% | - |
| 01.10.2025 | 3,08 | 3,13 | 3,02 | 3,02 | 1,34% | - |
| 30.09.2025 | 3,11 | 3,13 | 2,98 | 2,98 | -3,56% | - |
| 29.09.2025 | 3,09 | 3,12 | 3,07 | 3,09 | 2,32% | - |
| 26.09.2025 | 3,09 | 3,15 | 3,02 | 3,02 | 0,67% | - |
| 25.09.2025 | 3,09 | 3,11 | 3,00 | 3,00 | 0,00% | - |
| 24.09.2025 | 3,13 | 3,13 | 3,00 | 3,00 | -0,66% | - |
| 23.09.2025 | 3,18 | 3,19 | 3,02 | 3,02 | -1,31% | - |
| 22.09.2025 | 3,10 | 3,18 | 3,06 | 3,06 | 1,32% | - |
| 19.09.2025 | 3,11 | 3,18 | 3,02 | 3,02 | -0,66% | - |
| 18.09.2025 | 3,09 | 3,20 | 3,04 | 3,04 | 1,33% | - |
| 17.09.2025 | 3,06 | 3,11 | 3,00 | 3,00 | 0,00% | - |
| 16.09.2025 | 3,08 | 3,09 | 3,00 | 3,00 | 0,67% | - |
| 15.09.2025 | 3,09 | 3,13 | 2,98 | 2,98 | -0,67% | - |
| 12.09.2025 | 3,08 | 3,11 | 3,00 | 3,00 | 0,67% | - |
| 11.09.2025 | 3,08 | 3,09 | 2,98 | 2,98 | -0,67% | - |
| 10.09.2025 | 3,07 | 3,09 | 3,00 | 3,00 | 1,35% | - |
| 09.09.2025 | 3,09 | 3,12 | 2,96 | 2,96 | 9,63% | - |
| 08.09.2025 | 2,83 | 3,23 | 2,70 | 2,70 | 7,14% | - |
| 05.09.2025 | 2,66 | 2,72 | 2,52 | 2,52 | -1,56% | - |
| 04.09.2025 | 2,57 | 2,68 | 2,56 | 2,56 | 2,40% | - |
| 03.09.2025 | 2,62 | 2,67 | 2,50 | 2,50 | -1,57% | - |
| 02.09.2025 | 2,72 | 2,72 | 2,54 | 2,54 | -2,31% | - |
| 01.09.2025 | 2,63 | 2,74 | 2,59 | 2,60 | 2,36% | - |
| 29.08.2025 | 2,63 | 2,68 | 2,54 | 2,54 | -0,78% | - |
| 28.08.2025 | 2,59 | 2,67 | 2,56 | 2,56 | 1,59% | - |
| 27.08.2025 | 2,63 | 2,64 | 2,52 | 2,52 | -3,45% | - |
| 26.08.2025 | 2,63 | 2,67 | 2,58 | 2,61 | 0,00% | - |
| 25.08.2025 | 2,64 | 2,65 | 2,60 | 2,61 | 0,38% | - |
| 22.08.2025 | 2,58 | 2,65 | 2,57 | 2,60 | 0,78% | - |
| 21.08.2025 | 2,55 | 2,61 | 2,52 | 2,58 | 1,57% | - |
| 20.08.2025 | 2,51 | 2,59 | 2,50 | 2,54 | 1,60% | - |
| 19.08.2025 | 2,56 | 2,57 | 2,50 | 2,50 | 0,81% | - |
| 18.08.2025 | 2,50 | 2,63 | 2,47 | 2,48 | -4,25% | - |
| 15.08.2025 | 2,54 | 2,62 | 2,54 | 2,59 | 2,37% | - |
| 14.08.2025 | 2,49 | 2,57 | 2,48 | 2,53 | 1,61% | - |
| 13.08.2025 | 2,55 | 2,56 | 2,44 | 2,49 | -1,97% | - |
| 12.08.2025 | 2,55 | 2,59 | 2,53 | 2,54 | 0,40% | - |
| 11.08.2025 | 2,50 | 2,58 | 2,49 | 2,53 | 2,43% | - |
| 08.08.2025 | 2,46 | 2,55 | 2,44 | 2,47 | -0,40% | - |
| 07.08.2025 | 2,49 | 2,50 | 2,42 | 2,48 | -0,40% | - |
| 06.08.2025 | 2,44 | 2,50 | 2,41 | 2,49 | 3,75% | - |
| 05.08.2025 | 2,44 | 2,46 | 2,39 | 2,40 | 0,00% | - |
| 04.08.2025 | 2,33 | 2,45 | 2,32 | 2,40 | 3,45% | - |
| 01.08.2025 | 2,35 | 2,38 | 2,32 | 2,32 | -1,69% | - |
| 31.07.2025 | 2,34 | 2,42 | 2,32 | 2,36 | 0,85% | - |
| 30.07.2025 | 2,42 | 2,42 | 2,30 | 2,34 | -1,27% | - |
| 29.07.2025 | 2,41 | 2,46 | 2,36 | 2,37 | -1,25% | - |
| 28.07.2025 | 2,39 | 2,44 | 2,35 | 2,40 | 1,27% | - |
| 25.07.2025 | 2,23 | 2,41 | 2,17 | 2,37 | 7,73% | - |
| 24.07.2025 | 2,94 | 2,94 | 2,14 | 2,20 | -25,17% | 13.144,00 |
| 23.07.2025 | 2,89 | 3,00 | 2,86 | 2,94 | 4,26% | - |
| 22.07.2025 | 2,93 | 2,93 | 2,77 | 2,82 | 1,08% | - |
| 21.07.2025 | 2,93 | 2,97 | 2,79 | 2,79 | -1,41% | - |
| 18.07.2025 | 2,85 | 2,91 | 2,83 | 2,83 | -1,05% | - |
| 17.07.2025 | 2,87 | 2,95 | 2,83 | 2,86 | -0,35% | - |
| 16.07.2025 | 2,87 | 2,90 | 2,78 | 2,87 | 1,41% | - |
| 15.07.2025 | 2,89 | 2,92 | 2,83 | 2,83 | -3,74% | - |
| 14.07.2025 | 2,90 | 2,94 | 2,85 | 2,94 | 1,38% | - |
| 11.07.2025 | 2,90 | 2,95 | 2,85 | 2,90 | -1,02% | - |
| 10.07.2025 | 2,95 | 2,95 | 2,87 | 2,93 | 0,69% | - |
| 09.07.2025 | 2,92 | 2,97 | 2,83 | 2,91 | 0,00% | - |
| 08.07.2025 | 2,90 | 3,00 | 2,90 | 2,91 | -0,68% | - |
| 07.07.2025 | 2,90 | 2,95 | 2,87 | 2,93 | 0,69% | - |
| 04.07.2025 | 2,95 | 3,00 | 2,83 | 2,91 | -2,68% | - |
| 03.07.2025 | 3,03 | 3,05 | 2,92 | 2,99 | 1,36% | - |
| 02.07.2025 | 3,08 | 3,10 | 2,94 | 2,95 | -3,91% | - |
| 01.07.2025 | 3,09 | 3,13 | 2,99 | 3,07 | 3,37% | - |
| 30.06.2025 | 3,11 | 3,11 | 2,96 | 2,97 | -1,98% | - |
| 27.06.2025 | 3,04 | 3,11 | 3,00 | 3,03 | -0,98% | - |
| 26.06.2025 | 2,98 | 3,07 | 2,95 | 3,06 | 3,03% | - |
| 25.06.2025 | 2,94 | 3,15 | 2,92 | 2,97 | -0,67% | - |
| 24.06.2025 | 2,94 | 3,12 | 2,94 | 2,99 | -1,97% | - |
| 23.06.2025 | 2,98 | 3,17 | 2,98 | 3,05 | -1,29% | - |
| 20.06.2025 | 3,08 | 3,20 | 3,05 | 3,09 | 0,00% | - |
| 19.06.2025 | 2,98 | 3,12 | 2,98 | 3,09 | -0,32% | - |
| 18.06.2025 | 3,15 | 3,25 | 3,03 | 3,10 | -2,21% | - |
| 17.06.2025 | 3,12 | 3,28 | 3,12 | 3,17 | -1,86% | - |
| 16.06.2025 | 3,08 | 3,27 | 3,08 | 3,23 | 0,62% | - |
| 13.06.2025 | 3,24 | 3,28 | 3,13 | 3,21 | -1,23% | - |
| 12.06.2025 | 3,38 | 3,38 | 3,18 | 3,25 | -4,41% | - |
| 11.06.2025 | 3,34 | 3,43 | 3,31 | 3,40 | 1,49% | - |
| 10.06.2025 | 3,26 | 3,39 | 3,26 | 3,35 | -0,59% | - |
| 09.06.2025 | 3,29 | 3,45 | 3,29 | 3,37 | 3,06% | - |
| 06.06.2025 | 3,41 | 3,42 | 3,27 | 3,27 | -5,22% | - |
| 05.06.2025 | 3,08 | 3,45 | 3,08 | 3,45 | 8,49% | - |
| 04.06.2025 | 3,25 | 3,29 | 3,13 | 3,18 | -1,85% | - |
| 03.06.2025 | 3,28 | 3,37 | 3,19 | 3,24 | -1,22% | - |
| 02.06.2025 | 3,32 | 3,40 | 3,22 | 3,28 | -2,09% | - |
| 30.05.2025 | 3,20 | 3,45 | 3,20 | 3,35 | 0,90% | - |