20,300€
3,05%
Echtzeit-Aktienkurs TRISURA GROUP LTD
Bid:
Ask:
Aktienkurse zur TRISURA GROUP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,80 | 20,50 | 19,60 | 20,10 | 1,26% | - |
| 11.11.2026 | 19,45 | 20,10 | 19,15 | 19,85 | 1,79% | - |
| 10.11.2026 | 18,60 | 19,55 | 18,45 | 19,50 | 4,84% | 13.300,00 |
| 09.11.2026 | 18,75 | 19,10 | 18,30 | 18,60 | -0,80% | - |
| 06.11.2026 | 26,90 | 26,90 | 18,45 | 18,75 | -30,04% | 13.850,00 |
| 05.11.2026 | 27,30 | 27,40 | 26,50 | 26,80 | -1,83% | - |
| 04.11.2026 | 26,50 | 27,60 | 26,50 | 27,30 | 3,02% | - |
| 03.11.2026 | 26,30 | 26,70 | 26,10 | 26,50 | 0,38% | - |
| 02.11.2026 | 26,10 | 26,70 | 25,90 | 26,40 | 1,15% | - |
| 30.10.2026 | 26,10 | 26,50 | 25,90 | 26,10 | 0,00% | - |
| 29.10.2026 | 26,10 | 26,30 | 25,90 | 26,10 | 0,77% | - |
| 28.10.2026 | 26,00 | 26,10 | 25,80 | 25,90 | 0,00% | - |
| 27.10.2026 | 25,90 | 26,30 | 25,80 | 25,90 | 0,39% | - |
| 26.10.2026 | 26,30 | 26,60 | 25,60 | 25,80 | -2,27% | - |
| 23.10.2026 | 26,90 | 27,20 | 26,30 | 26,40 | -1,86% | - |
| 22.10.2026 | 26,50 | 27,00 | 26,40 | 26,90 | 1,51% | - |
| 21.10.2026 | 26,10 | 26,60 | 26,10 | 26,50 | 1,53% | - |
| 20.10.2026 | 25,90 | 26,30 | 25,80 | 26,10 | 0,77% | - |
| 19.10.2026 | 25,90 | 26,10 | 25,70 | 25,90 | 0,00% | - |
| 16.10.2026 | 25,90 | 26,10 | 25,60 | 25,90 | -0,38% | - |
| 15.10.2026 | 25,50 | 26,10 | 25,40 | 26,00 | 1,96% | - |
| 14.10.2026 | 25,90 | 26,20 | 25,30 | 25,50 | -1,54% | - |
| 13.10.2026 | 25,50 | 26,00 | 25,50 | 25,90 | 0,78% | - |
| 12.10.2026 | 25,60 | 25,70 | 25,50 | 25,70 | 0,78% | - |
| 09.10.2026 | 25,30 | 25,50 | 25,20 | 25,50 | 0,79% | - |
| 08.10.2026 | 25,30 | 25,70 | 25,20 | 25,30 | -0,39% | - |
| 07.10.2026 | 25,70 | 25,80 | 25,30 | 25,40 | -0,39% | - |
| 06.10.2026 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 05.10.2026 | 25,90 | 26,00 | 25,50 | 25,50 | -1,54% | - |
| 02.10.2026 | 25,50 | 25,90 | 25,40 | 25,90 | 0,78% | - |
| 01.10.2026 | 25,30 | 25,70 | 25,20 | 25,70 | 1,58% | - |
| 30.09.2026 | 25,50 | 25,80 | 25,20 | 25,30 | -0,39% | - |
| 29.09.2026 | 25,50 | 25,80 | 25,30 | 25,40 | -0,39% | - |
| 28.09.2026 | 25,90 | 26,10 | 25,50 | 25,50 | -1,54% | - |
| 25.09.2026 | 25,70 | 26,30 | 25,70 | 25,90 | 0,00% | - |
| 24.09.2026 | 26,10 | 26,60 | 25,80 | 25,90 | -0,77% | - |
| 23.09.2026 | 26,70 | 26,80 | 26,10 | 26,10 | -2,25% | - |
| 22.09.2026 | 26,30 | 26,70 | 26,20 | 26,70 | 1,91% | - |
| 21.09.2026 | 26,50 | 26,60 | 26,10 | 26,20 | -1,13% | - |
| 18.09.2026 | 26,90 | 27,00 | 26,20 | 26,50 | -1,49% | - |
| 17.09.2026 | 26,50 | 27,10 | 26,30 | 26,90 | 1,89% | - |
| 16.09.2026 | 25,90 | 26,70 | 25,80 | 26,40 | 1,54% | - |
| 15.09.2026 | 26,50 | 26,60 | 25,70 | 26,00 | -1,89% | - |
| 14.09.2026 | 26,70 | 27,40 | 26,00 | 26,50 | -0,38% | - |
| 11.09.2026 | 25,70 | 26,70 | 25,60 | 26,60 | 3,50% | - |
| 10.09.2026 | 25,90 | 26,40 | 25,60 | 25,70 | -0,77% | - |
| 09.09.2026 | 26,50 | 26,60 | 25,80 | 25,90 | -2,26% | - |
| 08.09.2026 | 26,10 | 26,80 | 25,80 | 26,50 | 1,53% | - |
| 07.09.2026 | 26,00 | 26,10 | 25,90 | 26,10 | 0,00% | - |
| 04.09.2026 | 26,10 | 26,20 | 25,40 | 26,10 | 0,00% | - |
| 03.09.2026 | 26,10 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 02.09.2026 | 25,90 | 26,30 | 25,70 | 26,10 | 1,16% | - |
| 01.09.2026 | 25,90 | 26,20 | 25,60 | 25,80 | -0,39% | - |
| 31.08.2026 | 26,10 | 26,40 | 25,70 | 25,90 | -1,15% | - |
| 28.08.2026 | 25,70 | 26,40 | 25,70 | 26,20 | 1,95% | - |
| 27.08.2026 | 25,70 | 26,10 | 25,40 | 25,70 | 0,00% | - |
| 26.08.2026 | 26,10 | 26,30 | 25,70 | 25,70 | -1,53% | - |
| 25.08.2026 | 25,10 | 26,10 | 25,10 | 26,10 | 3,98% | - |
| 24.08.2026 | 25,30 | 25,50 | 24,70 | 25,10 | -1,57% | - |
| 21.08.2026 | 25,10 | 25,50 | 25,10 | 25,50 | 1,59% | - |
| 20.08.2026 | 25,30 | 25,40 | 24,90 | 25,10 | -0,79% | - |
| 19.08.2026 | 25,90 | 26,00 | 25,10 | 25,30 | -1,94% | - |
| 18.08.2026 | 25,70 | 26,30 | 25,70 | 25,80 | 0,39% | - |
| 17.08.2026 | 26,30 | 26,30 | 25,70 | 25,70 | -2,28% | - |
| 14.08.2026 | 26,70 | 26,80 | 26,20 | 26,30 | -1,50% | - |
| 13.08.2026 | 26,30 | 26,90 | 26,10 | 26,70 | 1,52% | - |
| 12.08.2026 | 25,90 | 26,30 | 25,60 | 26,30 | 1,54% | - |
| 11.08.2026 | 25,40 | 25,90 | 25,30 | 25,90 | 2,37% | - |
| 10.08.2026 | 25,80 | 26,00 | 25,10 | 25,30 | -2,32% | - |
| 07.08.2026 | 26,10 | 27,00 | 25,20 | 25,90 | -0,38% | - |
| 06.08.2026 | 26,20 | 26,80 | 25,90 | 26,00 | -0,38% | - |
| 05.08.2026 | 26,10 | 26,60 | 25,90 | 26,10 | 0,38% | - |
| 04.08.2026 | 25,90 | 26,30 | 25,50 | 26,00 | 0,39% | - |
| 03.08.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 0,78% | - |
| 31.07.2026 | 26,30 | 26,50 | 25,70 | 25,70 | -1,91% | - |
| 30.07.2026 | 26,70 | 26,90 | 26,20 | 26,20 | -2,24% | - |
| 29.07.2026 | 27,70 | 27,80 | 26,70 | 26,80 | -2,55% | - |
| 28.07.2026 | 27,30 | 27,70 | 26,90 | 27,50 | 0,73% | - |
| 27.07.2026 | 26,70 | 27,50 | 26,60 | 27,30 | 2,25% | - |
| 24.07.2026 | 26,30 | 27,00 | 26,30 | 26,70 | 1,52% | - |
| 23.07.2026 | 26,40 | 27,00 | 26,00 | 26,30 | -1,87% | - |
| 22.07.2026 | 26,90 | 27,20 | 26,60 | 26,80 | -0,74% | - |
| 21.07.2026 | 27,10 | 27,60 | 26,70 | 27,00 | -0,37% | - |
| 20.07.2026 | 26,90 | 27,50 | 26,90 | 27,10 | 0,74% | - |
| 17.07.2026 | 27,50 | 27,90 | 26,90 | 26,90 | -2,18% | - |
| 16.07.2026 | 27,70 | 27,90 | 27,30 | 27,50 | -0,72% | - |
| 15.07.2026 | 27,70 | 28,00 | 27,30 | 27,70 | 0,00% | - |
| 14.07.2026 | 27,30 | 27,80 | 27,20 | 27,70 | 1,09% | - |
| 13.07.2026 | 27,10 | 27,40 | 26,90 | 27,40 | 1,11% | - |
| 10.07.2026 | 27,50 | 27,80 | 26,70 | 27,10 | -1,45% | - |
| 09.07.2026 | 28,10 | 28,20 | 27,50 | 27,50 | -1,79% | - |
| 08.07.2026 | 28,30 | 28,40 | 27,80 | 28,00 | -0,71% | - |
| 07.07.2026 | 28,50 | 28,80 | 28,00 | 28,20 | -1,05% | - |
| 06.07.2026 | 28,70 | 28,90 | 28,00 | 28,50 | -0,35% | - |
| 03.07.2026 | 28,30 | 28,70 | 27,90 | 28,60 | 1,06% | - |
| 02.07.2026 | 27,30 | 28,30 | 27,30 | 28,30 | 2,91% | - |
| 01.07.2026 | 27,40 | 27,50 | 27,30 | 27,50 | 0,73% | - |
| 30.06.2026 | 27,10 | 27,50 | 27,10 | 27,30 | 0,74% | - |
| 29.06.2026 | 26,30 | 27,30 | 26,30 | 27,10 | 3,04% | - |
| 26.06.2026 | 26,30 | 26,70 | 26,10 | 26,30 | 0,00% | - |