2,320€
2,65%
Echtzeit-Aktienkurs Treatt PLC
Bid:
Ask:
Aktienkurse zur Treatt PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -0,88% | - |
| 31.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 30.07.2025 | 2,28 | 2,30 | 2,26 | 2,26 | -1,74% | - |
| 29.07.2025 | 2,32 | 2,36 | 2,30 | 2,30 | -0,86% | - |
| 28.07.2025 | 2,30 | 2,36 | 2,30 | 2,32 | 0,87% | - |
| 25.07.2025 | 2,12 | 2,30 | 2,12 | 2,30 | 3,60% | - |
| 24.07.2025 | 2,84 | 2,84 | 2,22 | 2,22 | -21,83% | 9.344,00 |
| 23.07.2025 | 2,72 | 2,88 | 2,72 | 2,84 | 4,41% | - |
| 22.07.2025 | 2,74 | 2,76 | 2,72 | 2,72 | -0,73% | - |
| 21.07.2025 | 2,78 | 2,80 | 2,74 | 2,74 | -1,44% | - |
| 18.07.2025 | 2,76 | 2,82 | 2,76 | 2,78 | 0,00% | - |
| 17.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 16.07.2025 | 2,74 | 2,82 | 2,70 | 2,82 | 1,44% | - |
| 15.07.2025 | 2,82 | 2,82 | 2,78 | 2,78 | -3,47% | - |
| 14.07.2025 | 2,80 | 2,88 | 2,80 | 2,88 | 1,41% | - |
| 11.07.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 0,00% | - |
| 10.07.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 0,00% | - |
| 09.07.2025 | 2,86 | 2,88 | 2,80 | 2,84 | -0,70% | - |
| 08.07.2025 | 2,82 | 2,88 | 2,82 | 2,86 | 2,14% | - |
| 04.07.2025 | 2,86 | 2,86 | 2,80 | 2,80 | -4,76% | - |
| 03.07.2025 | 2,86 | 2,94 | 2,86 | 2,94 | 1,38% | - |
| 02.07.2025 | 2,94 | 2,94 | 2,90 | 2,90 | -1,36% | - |
| 01.07.2025 | 2,90 | 2,96 | 2,90 | 2,94 | -1,34% | - |
| 30.06.2025 | 2,92 | 2,98 | 2,92 | 2,98 | 0,00% | - |
| 27.06.2025 | 2,94 | 2,98 | 2,94 | 2,98 | 0,00% | - |
| 26.06.2025 | 2,88 | 2,98 | 2,88 | 2,98 | 2,05% | - |
| 25.06.2025 | 2,94 | 2,94 | 2,88 | 2,92 | -0,68% | - |
| 24.06.2025 | 2,94 | 2,98 | 2,94 | 2,94 | -1,34% | - |
| 23.06.2025 | 2,98 | 3,00 | 2,98 | 2,98 | 0,00% | - |
| 20.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 19.06.2025 | 2,98 | 3,00 | 2,98 | 2,98 | -1,32% | - |
| 18.06.2025 | 3,04 | 3,04 | 3,02 | 3,02 | -3,21% | - |
| 17.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | - |
| 16.06.2025 | 3,08 | 3,18 | 3,08 | 3,18 | 1,27% | - |
| 13.06.2025 | 3,12 | 3,14 | 3,08 | 3,14 | 0,00% | - |
| 12.06.2025 | 3,26 | 3,26 | 3,14 | 3,14 | -5,42% | - |
| 11.06.2025 | 3,24 | 3,32 | 3,24 | 3,32 | 2,47% | - |
| 10.06.2025 | 3,26 | 3,26 | 3,24 | 3,24 | -2,99% | - |
| 09.06.2025 | 3,18 | 3,34 | 3,18 | 3,34 | 1,21% | - |
| 06.06.2025 | 3,28 | 3,30 | 3,28 | 3,30 | -1,79% | - |
| 05.06.2025 | 3,08 | 3,36 | 3,08 | 3,36 | 8,39% | - |
| 04.06.2025 | 3,14 | 3,14 | 3,10 | 3,10 | -1,27% | - |
| 03.06.2025 | 3,16 | 3,16 | 3,14 | 3,14 | -0,63% | - |
| 02.06.2025 | 3,20 | 3,22 | 3,16 | 3,16 | -3,66% | - |
| 30.05.2025 | 3,20 | 3,28 | 3,20 | 3,28 | 0,61% | - |
| 29.05.2025 | 3,22 | 3,26 | 3,22 | 3,26 | 1,87% | - |
| 28.05.2025 | 3,22 | 3,28 | 3,20 | 3,20 | -2,44% | - |
| 27.05.2025 | 3,24 | 3,28 | 3,22 | 3,28 | 1,23% | - |
| 26.05.2025 | 3,24 | 3,30 | 3,24 | 3,24 | 0,00% | - |
| 23.05.2025 | 3,04 | 3,24 | 3,04 | 3,24 | 3,18% | - |
| 22.05.2025 | 3,12 | 3,14 | 3,12 | 3,14 | 0,00% | - |
| 21.05.2025 | 2,98 | 3,28 | 2,98 | 3,14 | 4,67% | - |
| 20.05.2025 | 2,94 | 3,02 | 2,94 | 3,00 | 1,35% | - |
| 19.05.2025 | 2,98 | 3,04 | 2,94 | 2,96 | -1,33% | - |
| 16.05.2025 | 2,94 | 3,00 | 2,94 | 3,00 | 0,67% | - |
| 15.05.2025 | 2,98 | 3,02 | 2,98 | 2,98 | -1,32% | - |
| 14.05.2025 | 3,08 | 3,12 | 3,02 | 3,02 | -1,31% | - |
| 13.05.2025 | 3,18 | 3,18 | 3,06 | 3,06 | -6,13% | - |
| 12.05.2025 | 3,24 | 3,28 | 3,24 | 3,26 | 0,62% | - |
| 09.05.2025 | 3,04 | 3,24 | 3,04 | 3,24 | 7,28% | - |
| 08.05.2025 | 3,04 | 3,04 | 3,02 | 3,02 | -0,66% | - |
| 07.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 06.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 05.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 3,40% | - |
| 02.05.2025 | 2,92 | 2,94 | 2,92 | 2,94 | -1,34% | - |
| 30.04.2025 | 2,94 | 3,00 | 2,90 | 2,98 | -3,87% | - |
| 29.04.2025 | 3,00 | 3,10 | 3,00 | 3,10 | 1,97% | 1.500,00 |
| 28.04.2025 | 2,82 | 3,04 | 2,82 | 3,04 | 6,29% | - |
| 25.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 24.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 23.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 22.04.2025 | 2,54 | 2,64 | 2,54 | 2,64 | 3,13% | - |
| 17.04.2025 | 2,46 | 2,56 | 2,46 | 2,56 | 4,07% | - |
| 16.04.2025 | 2,46 | 2,52 | 2,46 | 2,46 | -0,81% | - |
| 15.04.2025 | 2,42 | 2,50 | 2,42 | 2,48 | 1,64% | - |
| 14.04.2025 | 2,40 | 2,46 | 2,40 | 2,44 | -22,29% | - |
| 11.04.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 10.04.2025 | 3,68 | 3,68 | 3,14 | 3,14 | -13,74% | 2.222,00 |
| 09.04.2025 | 3,72 | 3,72 | 3,56 | 3,64 | -5,70% | - |
| 08.04.2025 | 3,60 | 3,86 | 3,60 | 3,86 | 5,46% | - |
| 07.04.2025 | 3,62 | 3,72 | 3,38 | 3,66 | 0,55% | - |
| 04.04.2025 | 3,72 | 3,78 | 3,56 | 3,64 | -1,62% | - |
| 03.04.2025 | 3,84 | 3,84 | 3,66 | 3,70 | -4,64% | - |
| 02.04.2025 | 3,94 | 3,96 | 3,88 | 3,88 | -2,02% | - |
| 01.04.2025 | 3,80 | 3,96 | 3,80 | 3,96 | 5,32% | - |
| 31.03.2025 | 3,90 | 3,90 | 3,76 | 3,76 | -4,08% | - |
| 28.03.2025 | 3,88 | 3,96 | 3,88 | 3,92 | 0,51% | - |
| 27.03.2025 | 3,98 | 3,98 | 3,90 | 3,90 | -3,47% | - |
| 26.03.2025 | 4,02 | 4,08 | 4,02 | 4,04 | -0,49% | - |
| 24.03.2025 | 4,10 | 4,10 | 4,02 | 4,06 | -2,87% | - |
| 21.03.2025 | 4,24 | 4,24 | 4,06 | 4,18 | -0,95% | - |
| 20.03.2025 | 4,24 | 4,24 | 4,22 | 4,22 | -2,31% | - |
| 19.03.2025 | 4,32 | 4,40 | 4,30 | 4,32 | -0,92% | - |
| 18.03.2025 | 4,32 | 4,40 | 4,32 | 4,36 | -0,91% | - |
| 17.03.2025 | 4,32 | 4,44 | 4,32 | 4,40 | 0,00% | - |
| 15.03.2025 | 4,42 | 4,42 | 4,38 | 4,40 | -0,90% | - |
| 13.03.2025 | 4,48 | 4,50 | 4,44 | 4,44 | -4,31% | - |
| 12.03.2025 | 4,52 | 4,64 | 4,52 | 4,64 | 1,75% | - |
| 11.03.2025 | 4,60 | 4,60 | 4,56 | 4,56 | 0,88% | - |
| 10.03.2025 | 4,58 | 4,62 | 4,52 | 4,52 | -2,59% | - |