Echtzeit-Aktienkurs Trinseo S.A.
Bid:
Ask:
Aktienkurse zur Trinseo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 61,88 | 66,00 | 0,00 | 64,77 | 0,05% | - |
| 25.02.2021 | 66,08 | 66,22 | 64,69 | 64,74 | -2,71% | - |
| 24.02.2021 | 64,88 | 67,81 | 64,65 | 66,54 | 3,22% | - |
| 23.02.2021 | 63,72 | 64,93 | 62,37 | 64,47 | -0,19% | - |
| 22.02.2021 | 63,69 | 65,44 | 63,66 | 64,59 | 2,97% | - |
| 19.02.2021 | 61,64 | 62,85 | 61,04 | 62,73 | 4,95% | - |
| 18.02.2021 | 60,22 | 60,27 | 59,25 | 59,77 | -1,99% | - |
| 17.02.2021 | 61,24 | 61,24 | 60,99 | 60,99 | -1,10% | - |
| 16.02.2021 | 60,49 | 61,90 | 59,93 | 61,67 | 4,13% | - |
| 12.02.2021 | 59,21 | 59,42 | 57,90 | 59,22 | 1,02% | - |
| 11.02.2021 | 58,11 | 58,71 | 0,00 | 58,62 | 1,95% | - |
| 10.02.2021 | 56,71 | 57,98 | 56,06 | 57,50 | 0,99% | - |
| 09.02.2021 | 56,46 | 57,68 | 56,01 | 56,94 | -0,16% | - |
| 08.02.2021 | 57,33 | 57,58 | 56,70 | 57,03 | 2,16% | - |
| 05.02.2021 | 55,45 | 56,57 | 55,00 | 55,82 | 4,98% | - |
| 04.02.2021 | 53,02 | 53,18 | 53,02 | 53,17 | -0,14% | - |
| 03.02.2021 | 52,74 | 53,64 | 52,45 | 53,25 | -0,28% | - |
| 02.02.2021 | 53,32 | 54,14 | 52,75 | 53,40 | 0,17% | - |
| 01.02.2021 | 51,94 | 53,63 | 51,35 | 53,31 | 4,98% | - |
| 29.01.2021 | 50,78 | 50,78 | 50,78 | 50,78 | -3,16% | - |
| 28.01.2021 | 53,46 | 53,69 | 51,94 | 52,43 | 0,39% | - |
| 27.01.2021 | 52,46 | 52,46 | 52,23 | 52,23 | -2,85% | - |
| 26.01.2021 | 54,84 | 54,91 | 0,00 | 53,76 | -1,42% | - |
| 25.01.2021 | 54,52 | 54,53 | 54,52 | 54,53 | -1,61% | - |
| 22.01.2021 | 54,33 | 55,52 | 53,91 | 55,42 | 0,56% | - |
| 21.01.2021 | 54,93 | 55,14 | 54,93 | 55,11 | -1,94% | - |
| 20.01.2021 | 56,54 | 56,71 | 55,40 | 56,20 | 0,66% | - |
| 19.01.2021 | 54,92 | 56,12 | 54,89 | 55,83 | 2,09% | - |
| 15.01.2021 | 54,73 | 55,67 | 54,35 | 54,69 | -2,48% | - |
| 14.01.2021 | 55,31 | 57,26 | 54,84 | 56,08 | 1,14% | - |
| 13.01.2021 | 56,65 | 56,70 | 55,11 | 55,45 | -3,25% | - |
| 12.01.2021 | 54,76 | 57,46 | 54,54 | 57,31 | 4,92% | - |
| 11.01.2021 | 54,85 | 55,35 | 54,19 | 54,62 | 0,09% | - |
| 08.01.2021 | 53,43 | 54,65 | 53,29 | 54,57 | -0,47% | - |
| 07.01.2021 | 55,54 | 55,67 | 53,82 | 54,83 | 0,03% | - |
| 06.01.2021 | 53,85 | 55,77 | 53,24 | 54,81 | 6,16% | - |
| 05.01.2021 | 50,92 | 52,78 | 50,72 | 51,63 | 3,53% | - |
| 04.01.2021 | 51,13 | 51,19 | 49,23 | 49,87 | -3,09% | - |
| 31.12.2020 | 51,80 | 52,17 | 51,28 | 51,46 | -0,17% | - |
| 30.12.2020 | 51,86 | 51,94 | 51,03 | 51,55 | 3,09% | - |
| 29.12.2020 | 49,62 | 50,41 | 49,23 | 50,01 | -2,74% | - |
| 28.12.2020 | 51,24 | 53,90 | 50,07 | 51,42 | 3,42% | - |
| 24.12.2020 | 50,62 | 52,44 | 49,72 | 49,72 | -2,34% | - |
| 23.12.2020 | 49,87 | 51,35 | 49,79 | 50,91 | 4,87% | - |
| 22.12.2020 | 48,58 | 48,74 | 48,15 | 48,54 | 2,60% | - |
| 21.12.2020 | 46,66 | 47,77 | 46,15 | 47,31 | -0,76% | - |
| 18.12.2020 | 47,90 | 48,36 | 46,85 | 47,67 | 2,48% | - |
| 17.12.2020 | 47,44 | 49,49 | 46,41 | 46,52 | 3,75% | - |
| 16.12.2020 | 43,84 | 48,09 | 43,65 | 44,84 | 1,32% | - |
| 15.12.2020 | 42,55 | 44,25 | 39,52 | 44,25 | 7,62% | - |
| 14.12.2020 | 43,19 | 43,30 | 41,12 | 41,12 | -9,93% | - |
| 11.12.2020 | 43,37 | 45,65 | 38,84 | 45,65 | 2,54% | - |
| 10.12.2020 | 44,23 | 51,09 | 43,24 | 44,52 | 1,68% | - |
| 09.12.2020 | 44,86 | 44,93 | 43,23 | 43,79 | -5,25% | - |
| 08.12.2020 | 43,55 | 48,46 | 42,85 | 46,21 | 9,70% | - |
| 07.12.2020 | 43,29 | 44,49 | 42,13 | 42,13 | -3,56% | - |
| 04.12.2020 | 43,08 | 47,25 | 43,08 | 43,68 | 9,20% | - |
| 03.12.2020 | 40,19 | 40,89 | 39,61 | 40,00 | 0,39% | - |
| 02.12.2020 | 39,29 | 40,94 | 39,18 | 39,85 | 2,59% | - |
| 01.12.2020 | 38,84 | 38,84 | 38,84 | 38,84 | 2,49% | - |
| 30.11.2020 | 38,51 | 39,25 | 37,89 | 37,90 | -4,92% | - |
| 27.11.2020 | 40,15 | 40,57 | 39,04 | 39,86 | -1,18% | - |
| 25.11.2020 | 40,30 | 40,79 | 39,55 | 40,33 | -1,96% | - |
| 24.11.2020 | 40,51 | 41,62 | 40,09 | 41,14 | 4,66% | - |
| 23.11.2020 | 38,78 | 39,70 | 38,70 | 39,31 | 2,29% | - |
| 20.11.2020 | 38,62 | 38,85 | 38,24 | 38,43 | -0,18% | - |
| 19.11.2020 | 38,35 | 39,55 | 37,81 | 38,50 | -0,45% | - |
| 18.11.2020 | 40,26 | 40,30 | 38,57 | 38,67 | -1,75% | - |
| 17.11.2020 | 38,88 | 39,65 | 38,69 | 39,36 | 0,52% | - |
| 16.11.2020 | 39,38 | 39,92 | 38,35 | 39,16 | 1,69% | - |
| 13.11.2020 | 37,93 | 38,74 | 37,51 | 38,51 | 4,11% | - |
| 12.11.2020 | 38,84 | 39,12 | 36,04 | 36,99 | -5,81% | - |
| 11.11.2020 | 39,46 | 40,01 | 38,50 | 39,27 | 0,33% | - |
| 10.11.2020 | 39,74 | 40,60 | 0,00 | 39,14 | 3,05% | - |
| 09.11.2020 | 39,94 | 40,19 | 37,34 | 37,98 | 3,24% | - |
| 06.11.2020 | 36,19 | 38,26 | 35,65 | 36,79 | 3,47% | - |
| 05.11.2020 | 34,21 | 35,79 | 34,03 | 35,55 | 11,49% | - |
| 04.11.2020 | 32,55 | 33,33 | 31,55 | 31,89 | -6,52% | - |
| 03.11.2020 | 33,77 | 34,65 | 33,09 | 34,11 | 3,04% | - |
| 02.11.2020 | 32,92 | 33,54 | 31,92 | 33,11 | 4,45% | - |
| 30.10.2020 | 31,39 | 32,31 | 31,16 | 31,70 | -0,16% | - |
| 29.10.2020 | 31,09 | 31,98 | 30,93 | 31,75 | 2,22% | - |
| 28.10.2020 | 31,46 | 31,77 | 31,00 | 31,06 | -4,40% | - |
| 27.10.2020 | 32,94 | 33,22 | 31,99 | 32,49 | -1,65% | - |
| 26.10.2020 | 33,11 | 33,26 | 32,76 | 33,03 | -6,12% | - |
| 23.10.2020 | 34,37 | 35,52 | 34,20 | 35,19 | 5,79% | - |
| 22.10.2020 | 33,06 | 33,63 | 32,24 | 33,26 | 1,92% | - |
| 21.10.2020 | 33,24 | 33,65 | 32,41 | 32,64 | -4,34% | - |
| 20.10.2020 | 34,27 | 34,41 | 33,24 | 34,12 | 5,00% | - |
| 19.10.2020 | 33,02 | 34,27 | 32,49 | 32,49 | 8,05% | - |
| 16.10.2020 | 31,39 | 31,39 | 30,07 | 30,07 | -0,86% | - |
| 15.10.2020 | 29,80 | 31,13 | 29,68 | 30,33 | 0,31% | - |
| 14.10.2020 | 29,89 | 30,64 | 29,87 | 30,24 | 2,53% | - |
| 13.10.2020 | 29,50 | 29,50 | 29,49 | 29,49 | -1,21% | - |
| 12.10.2020 | 29,82 | 29,85 | 29,81 | 29,85 | 1,22% | - |
| 09.10.2020 | 29,72 | 30,21 | 29,18 | 29,49 | 0,56% | - |
| 08.10.2020 | 29,11 | 29,74 | 28,69 | 29,33 | 1,24% | - |
| 07.10.2020 | 28,16 | 29,40 | 27,81 | 28,97 | 4,13% | - |
| 06.10.2020 | 28,07 | 29,13 | 27,55 | 27,82 | 0,69% | - |
| 05.10.2020 | 27,49 | 27,64 | 27,48 | 27,63 | 3,68% | - |