33,900€
0,59%
Echtzeit-Aktienkurs Trinet Group
Bid:
Ask:
Aktienkurse zur Trinet Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 34,00 | 34,30 | 33,80 | 34,20 | 1,48% | - |
| 13.05.2026 | 35,30 | 35,50 | 33,50 | 33,70 | -6,13% | - |
| 12.05.2026 | 35,50 | 36,40 | 35,10 | 35,90 | 0,00% | - |
| 11.05.2026 | 36,30 | 36,90 | 35,90 | 35,90 | 0,56% | - |
| 08.05.2026 | 36,50 | 36,70 | 35,00 | 35,70 | 1,42% | - |
| 07.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 1,00 |
| 06.05.2026 | 36,00 | 36,00 | 35,20 | 35,20 | -3,83% | 537,00 |
| 05.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | 4,00 |
| 04.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | 70,00 |
| 30.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 5,18% | 100,00 |
| 29.04.2026 | 35,90 | 36,70 | 35,60 | 36,70 | 2,80% | - |
| 28.04.2026 | 34,50 | 36,10 | 34,40 | 35,70 | 1,71% | - |
| 27.04.2026 | 34,10 | 35,10 | 34,00 | 35,10 | 4,15% | - |
| 24.04.2026 | 33,20 | 33,90 | 32,60 | 33,70 | 1,81% | - |
| 23.04.2026 | 34,60 | 34,80 | 32,90 | 33,10 | -4,06% | - |
| 22.04.2026 | 34,80 | 35,00 | 34,30 | 34,50 | -1,71% | - |
| 21.04.2026 | 34,20 | 35,70 | 34,00 | 35,10 | 6,36% | - |
| 20.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 10,00 |
| 17.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 212,00 |
| 16.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 1,00 |
| 15.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 62,00 |
| 14.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 4,92% | 944,00 |
| 13.04.2026 | 29,40 | 30,50 | 29,40 | 30,50 | -0,33% | - |
| 10.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,66% | 1,00 |
| 09.04.2026 | 31,00 | 31,20 | 29,90 | 30,10 | -2,90% | - |
| 08.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | 34,00 |
| 07.04.2026 | 32,80 | 32,80 | 32,20 | 32,20 | 0,31% | 162,00 |
| 02.04.2026 | 30,80 | 32,50 | 30,60 | 32,10 | 1,90% | - |
| 01.04.2026 | 31,30 | 31,60 | 29,90 | 31,50 | -1,56% | - |
| 31.03.2026 | 33,60 | 33,60 | 32,00 | 32,00 | -4,48% | 973,00 |
| 30.03.2026 | 33,20 | 33,90 | 33,10 | 33,50 | 2,45% | - |
| 27.03.2026 | 32,90 | 33,10 | 31,60 | 32,70 | -0,61% | - |
| 26.03.2026 | 31,80 | 33,40 | 31,60 | 32,90 | 3,13% | - |
| 25.03.2026 | 32,80 | 33,40 | 30,90 | 31,90 | -2,74% | - |
| 24.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,91% | 34,00 |
| 23.03.2026 | 32,40 | 33,60 | 32,40 | 33,10 | 1,22% | - |
| 20.03.2026 | 31,80 | 32,90 | 31,60 | 32,70 | 1,87% | - |
| 19.03.2026 | 32,60 | 33,50 | 31,90 | 32,10 | -1,83% | - |
| 18.03.2026 | 32,90 | 33,00 | 31,90 | 32,70 | -1,21% | - |
| 17.03.2026 | 32,30 | 33,90 | 32,00 | 33,10 | 4,42% | - |
| 16.03.2026 | 32,10 | 32,20 | 31,20 | 31,70 | -0,63% | - |
| 13.03.2026 | 31,40 | 32,20 | 31,30 | 31,90 | 0,63% | - |
| 12.03.2026 | 31,10 | 32,40 | 31,00 | 31,70 | 1,60% | - |
| 11.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 4,00 |
| 10.03.2026 | 31,80 | 31,80 | 31,00 | 31,00 | -7,74% | 501,00 |
| 09.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,75% | 2,00 |
| 06.03.2026 | 32,60 | 32,80 | 31,70 | 32,70 | -0,61% | - |
| 05.03.2026 | 31,70 | 33,10 | 31,60 | 32,90 | 0,92% | - |
| 04.03.2026 | 32,50 | 32,80 | 32,10 | 32,60 | 0,31% | - |
| 03.03.2026 | 31,90 | 32,50 | 31,70 | 32,50 | 0,93% | - |
| 02.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 2,88% | 2,00 |
| 27.02.2026 | 31,80 | 31,90 | 30,00 | 31,30 | -2,80% | - |
| 26.02.2026 | 29,80 | 32,40 | 29,80 | 32,20 | 8,42% | 705,00 |
| 25.02.2026 | 29,20 | 29,90 | 28,70 | 29,70 | 0,34% | - |
| 24.02.2026 | 29,00 | 29,60 | 28,60 | 29,60 | 1,37% | 209,00 |
| 23.02.2026 | 29,20 | 29,60 | 28,80 | 29,20 | -18,44% | 554,00 |
| 20.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 699,00 |
| 19.02.2026 | 36,00 | 36,40 | 36,00 | 36,40 | 0,83% | 66,00 |
| 18.02.2026 | 35,30 | 36,50 | 35,20 | 36,10 | 4,03% | - |
| 17.02.2026 | 33,70 | 34,70 | 33,40 | 34,70 | 2,66% | - |
| 16.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 2,74% | 1,00 |
| 13.02.2026 | 33,90 | 34,40 | 32,90 | 32,90 | -5,46% | - |
| 12.02.2026 | 38,20 | 38,20 | 34,80 | 34,80 | -19,07% | 1.527,00 |
| 11.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -3,80% | 1,00 |
| 10.02.2026 | 44,50 | 44,90 | 43,90 | 44,70 | -6,09% | - |
| 09.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | 1,00 |
| 06.02.2026 | 47,40 | 47,40 | 47,20 | 47,20 | -1,46% | 1.524,00 |
| 05.02.2026 | 47,90 | 48,60 | 47,50 | 47,90 | -2,04% | - |
| 04.02.2026 | 49,00 | 49,90 | 48,30 | 48,90 | -3,65% | - |
| 03.02.2026 | 53,25 | 53,25 | 50,75 | 50,75 | -5,58% | - |
| 02.02.2026 | 51,25 | 53,75 | 51,25 | 53,75 | 5,91% | - |
| 30.01.2026 | 48,50 | 50,75 | 48,50 | 50,75 | 5,29% | - |
| 29.01.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -1,83% | 519,00 |
| 28.01.2026 | 50,75 | 51,25 | 48,70 | 49,10 | -4,20% | - |
| 27.01.2026 | 52,75 | 53,25 | 51,25 | 51,25 | -1,44% | - |
| 26.01.2026 | 51,00 | 52,00 | 50,00 | 52,00 | -3,26% | 829,00 |
| 23.01.2026 | 54,00 | 54,50 | 53,25 | 53,75 | -0,92% | - |
| 22.01.2026 | 54,00 | 54,75 | 53,25 | 54,25 | 4,33% | - |
| 21.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 500,00 |
| 20.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | 37,00 |
| 19.01.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,47% | 390,00 |
| 16.01.2026 | 54,75 | 55,00 | 53,25 | 53,75 | -1,38% | - |
| 15.01.2026 | 53,00 | 54,50 | 53,00 | 54,50 | 1,87% | 804,00 |
| 14.01.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,42% | 6,00 |
| 13.01.2026 | 53,50 | 54,00 | 52,25 | 52,75 | -0,94% | - |
| 12.01.2026 | 53,00 | 53,50 | 52,50 | 53,25 | 0,00% | - |
| 09.01.2026 | 53,50 | 53,75 | 52,25 | 53,25 | 4,41% | - |
| 08.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | 6,00 |
| 07.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 2,42% | 1,00 |
| 06.01.2026 | 51,25 | 52,25 | 50,25 | 51,75 | 0,98% | - |
| 05.01.2026 | 49,00 | 51,25 | 48,90 | 51,25 | 2,71% | - |
| 02.01.2026 | 50,15 | 50,75 | 48,90 | 49,90 | -1,19% | - |
| 30.12.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 6,00 |
| 29.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 1,00 |
| 23.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 1,00 |
| 22.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 1,00 |
| 19.12.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -3,35% | 187,00 |
| 18.12.2025 | 52,25 | 52,75 | 52,00 | 52,25 | 0,00% | - |
| 17.12.2025 | 52,00 | 52,75 | 51,50 | 52,25 | 1,46% | - |
| 16.12.2025 | 51,25 | 51,75 | 50,50 | 51,50 | 1,98% | - |