50,890€
-2,15%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 51,93 | 52,28 | 50,75 | 50,88 | -2,17% | - |
| 24.04.2025 | 50,07 | 52,15 | 49,41 | 52,01 | 3,78% | - |
| 23.04.2025 | 48,35 | 51,70 | 48,35 | 50,12 | 3,62% | - |
| 22.04.2025 | 46,45 | 48,46 | 46,41 | 48,37 | -1,21% | - |
| 17.04.2025 | 46,91 | 49,34 | 46,91 | 48,96 | 4,25% | - |
| 16.04.2025 | 48,55 | 48,55 | 46,25 | 46,96 | -3,44% | - |
| 15.04.2025 | 49,81 | 49,86 | 48,27 | 48,64 | -0,36% | 70,00 |
| 14.04.2025 | 49,45 | 50,10 | 47,90 | 48,81 | 0,75% | - |
| 11.04.2025 | 48,61 | 49,34 | 46,20 | 48,45 | -1,33% | - |
| 10.04.2025 | 52,03 | 52,39 | 47,35 | 49,10 | -6,15% | - |
| 09.04.2025 | 46,12 | 52,62 | 44,47 | 52,32 | 13,41% | 22,00 |
| 08.04.2025 | 48,71 | 50,33 | 45,60 | 46,14 | -5,19% | - |
| 07.04.2025 | 50,52 | 51,69 | 47,03 | 48,66 | -3,05% | - |
| 04.04.2025 | 50,11 | 51,57 | 45,79 | 50,19 | -0,14% | - |
| 03.04.2025 | 55,27 | 55,27 | 48,62 | 50,26 | -9,11% | - |
| 02.04.2025 | 54,11 | 55,60 | 53,36 | 55,30 | 2,14% | - |
| 01.04.2025 | 53,56 | 55,05 | 52,80 | 54,14 | 0,80% | - |
| 31.03.2025 | 52,90 | 53,89 | 51,70 | 53,71 | 2,32% | - |
| 28.03.2025 | 54,98 | 55,14 | 52,43 | 52,49 | -4,37% | - |
| 27.03.2025 | 56,71 | 57,27 | 54,44 | 54,89 | -3,40% | - |
| 26.03.2025 | 57,70 | 58,35 | 56,58 | 56,82 | -1,15% | - |
| 25.03.2025 | 57,48 | 57,59 | 56,59 | 57,48 | 0,10% | - |
| 24.03.2025 | 55,65 | 58,83 | 55,62 | 57,42 | 4,44% | 60,00 |
| 21.03.2025 | 55,08 | 55,63 | 53,87 | 54,98 | -0,47% | - |
| 20.03.2025 | 54,41 | 55,88 | 53,22 | 55,24 | 2,24% | - |
| 19.03.2025 | 52,49 | 54,77 | 52,49 | 54,03 | 1,87% | - |
| 18.03.2025 | 52,71 | 53,36 | 52,07 | 53,04 | 0,40% | 12,00 |
| 17.03.2025 | 52,05 | 53,19 | 51,49 | 52,83 | 1,13% | - |
| 14.03.2025 | 49,78 | 52,91 | 49,69 | 52,24 | 4,95% | 15,00 |
| 13.03.2025 | 50,55 | 50,93 | 48,64 | 49,78 | -1,69% | - |
| 12.03.2025 | 49,52 | 51,13 | 49,52 | 50,63 | 2,25% | - |
| 11.03.2025 | 49,94 | 50,35 | 48,37 | 49,52 | -1,15% | - |
| 10.03.2025 | 51,88 | 51,88 | 49,59 | 50,09 | -3,38% | - |
| 07.03.2025 | 53,20 | 53,61 | 50,47 | 51,84 | -2,85% | - |
| 06.03.2025 | 54,41 | 54,41 | 53,03 | 53,36 | -2,06% | - |
| 05.03.2025 | 54,79 | 55,84 | 54,02 | 54,48 | -0,71% | - |
| 04.03.2025 | 56,81 | 56,94 | 53,54 | 54,87 | -3,40% | - |
| 03.03.2025 | 59,46 | 60,00 | 56,39 | 56,80 | -4,38% | - |
| 28.02.2025 | 58,03 | 59,61 | 57,81 | 59,40 | 2,38% | - |
| 27.02.2025 | 58,71 | 59,44 | 57,87 | 58,02 | -1,12% | - |
| 26.02.2025 | 59,34 | 60,54 | 58,60 | 58,68 | -1,00% | - |
| 25.02.2025 | 61,84 | 62,79 | 57,45 | 59,27 | 0,65% | - |
| 24.02.2025 | 57,90 | 59,10 | 56,71 | 58,89 | 1,67% | - |
| 21.02.2025 | 61,90 | 62,75 | 57,87 | 57,92 | -6,41% | - |
| 20.02.2025 | 63,64 | 63,64 | 61,58 | 61,89 | -2,86% | - |
| 19.02.2025 | 63,98 | 64,18 | 62,54 | 63,71 | -0,45% | - |
| 18.02.2025 | 64,41 | 64,57 | 62,89 | 64,00 | -0,62% | - |
| 17.02.2025 | 64,15 | 64,45 | 64,15 | 64,40 | 0,47% | - |
| 14.02.2025 | 64,81 | 66,57 | 63,56 | 64,10 | -1,14% | - |
| 13.02.2025 | 64,77 | 65,35 | 64,22 | 64,84 | 0,14% | 30,00 |
| 12.02.2025 | 66,87 | 66,91 | 64,33 | 64,75 | -3,07% | - |
| 11.02.2025 | 68,15 | 68,93 | 66,57 | 66,80 | -2,02% | - |
| 10.02.2025 | 68,00 | 69,10 | 67,82 | 68,18 | 0,21% | - |
| 07.02.2025 | 70,59 | 70,74 | 67,72 | 68,04 | -3,53% | - |
| 06.02.2025 | 69,56 | 70,80 | 69,56 | 70,53 | 1,63% | - |
| 05.02.2025 | 68,91 | 70,27 | 68,34 | 69,40 | 0,95% | - |
| 04.02.2025 | 69,90 | 69,90 | 68,50 | 68,75 | -1,95% | - |
| 03.02.2025 | 69,67 | 71,53 | 68,64 | 70,12 | -0,13% | - |
| 31.01.2025 | 71,28 | 72,04 | 70,12 | 70,21 | -1,40% | - |
| 30.01.2025 | 69,70 | 71,54 | 69,39 | 71,21 | 1,96% | - |
| 29.01.2025 | 69,16 | 70,70 | 69,03 | 69,84 | 0,98% | - |
| 28.01.2025 | 70,81 | 71,30 | 69,16 | 69,16 | -2,43% | - |
| 27.01.2025 | 69,74 | 71,90 | 69,40 | 70,88 | 0,84% | - |
| 24.01.2025 | 71,48 | 71,48 | 70,04 | 70,29 | -1,71% | - |
| 23.01.2025 | 69,66 | 71,79 | 69,57 | 71,51 | 2,63% | - |
| 22.01.2025 | 69,84 | 70,18 | 69,06 | 69,68 | -0,37% | - |
| 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% | - |