69,840€
1,19%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 69,02 | 70,86 | 69,02 | 69,94 | 1,33% | - |
| 20.01.2025 | 69,54 | 69,58 | 68,95 | 69,02 | -1,06% | - |
| 17.01.2025 | 69,18 | 70,44 | 69,18 | 69,76 | 0,90% | - |
| 16.01.2025 | 69,26 | 69,75 | 68,09 | 69,14 | -0,26% | - |
| 15.01.2025 | 66,97 | 69,92 | 66,96 | 69,32 | 3,40% | - |
| 14.01.2025 | 63,74 | 67,12 | 63,61 | 67,04 | 4,90% | - |
| 13.01.2025 | 62,97 | 64,89 | 62,38 | 63,91 | 1,19% | - |
| 10.01.2025 | 63,70 | 64,02 | 62,49 | 63,16 | -0,83% | - |
| 09.01.2025 | 63,86 | 64,00 | 63,57 | 63,69 | -0,42% | - |
| 08.01.2025 | 64,43 | 64,83 | 62,69 | 63,96 | -0,54% | - |
| 07.01.2025 | 67,70 | 67,99 | 64,06 | 64,31 | -5,05% | - |
| 06.01.2025 | 67,38 | 68,70 | 66,65 | 67,73 | 0,47% | - |
| 03.01.2025 | 66,45 | 67,58 | 65,86 | 67,41 | 1,13% | - |
| 02.01.2025 | 67,24 | 68,60 | 66,25 | 66,66 | -0,09% | - |
| 30.12.2024 | 67,44 | 67,44 | 66,68 | 66,72 | -0,51% | - |
| 27.12.2024 | 68,21 | 68,39 | 66,99 | 67,06 | -1,48% | - |
| 23.12.2024 | 66,05 | 68,27 | 66,05 | 68,07 | 3,07% | - |
| 20.12.2024 | 68,47 | 69,41 | 65,55 | 66,04 | -3,35% | - |
| 19.12.2024 | 69,23 | 70,11 | 67,73 | 68,33 | -1,44% | - |
| 18.12.2024 | 73,22 | 73,57 | 69,03 | 69,33 | -5,44% | - |
| 17.12.2024 | 73,84 | 74,15 | 72,74 | 73,32 | -0,78% | - |
| 16.12.2024 | 73,12 | 74,57 | 71,96 | 73,90 | 0,76% | - |
| 13.12.2024 | 74,69 | 75,06 | 72,76 | 73,34 | -1,86% | - |
| 12.12.2024 | 76,11 | 76,23 | 74,18 | 74,73 | -2,25% | - |
| 11.12.2024 | 73,20 | 76,99 | 73,20 | 76,45 | 4,55% | - |
| 10.12.2024 | 74,03 | 74,25 | 71,85 | 73,12 | -1,36% | - |
| 09.12.2024 | 73,42 | 74,68 | 73,31 | 74,13 | 1,13% | - |
| 06.12.2024 | 71,80 | 73,90 | 71,63 | 73,30 | 2,00% | - |
| 05.12.2024 | 72,43 | 72,50 | 71,53 | 71,86 | -0,79% | - |
| 04.12.2024 | 73,38 | 74,12 | 70,93 | 72,43 | -1,43% | - |
| 03.12.2024 | 71,94 | 73,68 | 70,81 | 73,48 | 2,14% | - |
| 02.12.2024 | 70,93 | 72,20 | 70,75 | 71,94 | 1,37% | - |
| 29.11.2024 | 70,69 | 72,00 | 70,40 | 70,97 | 0,40% | - |
| 28.11.2024 | 70,45 | 70,75 | 70,45 | 70,69 | 0,43% | - |
| 27.11.2024 | 71,62 | 71,92 | 69,95 | 70,39 | -1,72% | - |
| 26.11.2024 | 73,46 | 74,35 | 71,24 | 71,62 | -2,56% | - |
| 25.11.2024 | 69,36 | 75,23 | 69,17 | 73,50 | 5,97% | - |
| 22.11.2024 | 66,71 | 69,45 | 66,71 | 69,36 | 3,43% | - |
| 21.11.2024 | 65,32 | 67,49 | 64,83 | 67,06 | 2,70% | - |
| 20.11.2024 | 63,64 | 65,42 | 63,54 | 65,30 | 2,48% | - |
| 19.11.2024 | 63,88 | 64,41 | 62,62 | 63,72 | -0,55% | - |
| 18.11.2024 | 64,19 | 64,89 | 63,87 | 64,07 | -0,17% | - |
| 15.11.2024 | 67,54 | 67,68 | 64,17 | 64,18 | -4,97% | - |
| 14.11.2024 | 68,77 | 69,27 | 67,07 | 67,54 | -1,82% | - |
| 13.11.2024 | 68,09 | 70,43 | 67,58 | 68,79 | 0,97% | - |
| 12.11.2024 | 69,86 | 70,23 | 68,08 | 68,13 | -2,59% | - |
| 11.11.2024 | 67,80 | 70,43 | 67,80 | 69,94 | 3,16% | - |
| 08.11.2024 | 66,53 | 68,03 | 66,41 | 67,80 | 1,91% | - |
| 07.11.2024 | 67,46 | 67,53 | 65,94 | 66,53 | -1,38% | - |
| 06.11.2024 | 67,74 | 70,20 | 66,32 | 67,46 | 1,83% | 20,00 |
| 05.11.2024 | 64,37 | 66,40 | 63,91 | 66,25 | 2,94% | - |
| 04.11.2024 | 65,08 | 66,43 | 64,36 | 64,36 | -1,09% | - |
| 01.11.2024 | 65,12 | 66,81 | 64,82 | 65,07 | -0,05% | - |
| 31.10.2024 | 65,01 | 65,77 | 63,93 | 65,10 | 0,14% | - |
| 30.10.2024 | 65,32 | 66,05 | 64,05 | 65,01 | -0,44% | - |
| 29.10.2024 | 65,12 | 66,15 | 60,81 | 65,30 | 0,34% | - |
| 28.10.2024 | 59,58 | 66,50 | 59,53 | 65,08 | 9,34% | - |
| 25.10.2024 | 59,58 | 60,64 | 59,20 | 59,52 | -0,08% | - |
| 24.10.2024 | 58,31 | 59,57 | 58,08 | 59,57 | 2,30% | - |
| 23.10.2024 | 58,29 | 59,26 | 57,80 | 58,23 | -0,10% | - |
| 22.10.2024 | 58,21 | 58,58 | 57,30 | 58,29 | 0,21% | - |
| 21.10.2024 | 59,49 | 59,80 | 57,70 | 58,17 | -2,19% | - |
| 18.10.2024 | 58,99 | 59,62 | 58,68 | 59,47 | 0,98% | - |
| 17.10.2024 | 59,60 | 60,08 | 58,63 | 58,89 | -1,16% | - |
| 16.10.2024 | 60,00 | 61,10 | 59,52 | 59,58 | -0,67% | 45,00 |
| 15.10.2024 | 59,98 | 60,73 | 58,81 | 59,98 | 0,00% | - |
| 14.10.2024 | 58,97 | 60,37 | 58,61 | 59,98 | 1,71% | - |
| 11.10.2024 | 58,13 | 59,66 | 57,97 | 58,97 | 1,41% | - |
| 10.10.2024 | 59,10 | 59,16 | 57,53 | 58,15 | -1,77% | - |
| 09.10.2024 | 58,87 | 59,85 | 58,80 | 59,20 | 0,36% | - |
| 08.10.2024 | 59,02 | 59,64 | 58,20 | 58,99 | 0,14% | - |
| 07.10.2024 | 60,37 | 60,39 | 58,34 | 58,91 | -2,71% | - |
| 04.10.2024 | 61,70 | 61,96 | 59,60 | 60,55 | -1,99% | - |
| 03.10.2024 | 61,08 | 62,14 | 60,57 | 61,78 | 1,30% | - |
| 02.10.2024 | 61,22 | 61,80 | 60,36 | 60,99 | -0,31% | - |
| 01.10.2024 | 59,80 | 61,47 | 59,52 | 61,18 | 2,21% | - |
| 30.09.2024 | 60,79 | 60,81 | 59,35 | 59,86 | -1,79% | - |
| 27.09.2024 | 59,96 | 62,02 | 59,95 | 60,95 | 1,72% | - |
| 26.09.2024 | 59,66 | 60,69 | 59,27 | 59,92 | 0,23% | - |
| 25.09.2024 | 62,45 | 62,48 | 59,62 | 59,78 | -4,24% | - |
| 24.09.2024 | 62,71 | 63,33 | 62,17 | 62,43 | -0,45% | - |
| 23.09.2024 | 61,88 | 63,34 | 61,86 | 62,71 | 1,10% | - |
| 20.09.2024 | 63,84 | 63,91 | 61,91 | 62,03 | -2,74% | - |
| 19.09.2024 | 61,16 | 63,87 | 61,12 | 63,78 | 4,15% | - |
| 18.09.2024 | 61,06 | 62,92 | 60,31 | 61,24 | 0,48% | - |
| 17.09.2024 | 59,48 | 61,52 | 59,47 | 60,95 | 2,23% | - |
| 16.09.2024 | 59,62 | 60,12 | 59,23 | 59,62 | -0,10% | - |
| 13.09.2024 | 57,86 | 59,94 | 57,84 | 59,68 | 3,04% | - |
| 12.09.2024 | 57,72 | 58,30 | 57,39 | 57,92 | 0,35% | - |
| 11.09.2024 | 57,84 | 58,18 | 56,47 | 57,72 | -0,21% | - |
| 10.09.2024 | 56,23 | 57,89 | 55,68 | 57,84 | 2,86% | - |
| 09.09.2024 | 55,66 | 57,47 | 55,66 | 56,23 | 0,88% | - |
| 06.09.2024 | 54,77 | 56,42 | 54,40 | 55,74 | 1,81% | - |
| 05.09.2024 | 55,22 | 55,66 | 54,48 | 54,75 | -0,85% | - |
| 04.09.2024 | 55,52 | 55,86 | 54,81 | 55,22 | -0,58% | - |
| 03.09.2024 | 57,68 | 57,68 | 55,30 | 55,54 | -3,71% | - |
| 02.09.2024 | 57,62 | 57,69 | 57,44 | 57,68 | 0,07% | - |
| 30.08.2024 | 57,42 | 58,45 | 56,77 | 57,64 | 0,52% | - |
| 29.08.2024 | 57,52 | 58,27 | 57,19 | 57,34 | -0,42% | - |
| 28.08.2024 | 58,19 | 58,58 | 57,27 | 57,58 | -0,98% | - |