32,200€
-2,81%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 33,07 | 33,14 | 32,28 | 32,28 | -2,57% | - |
| 14.05.2026 | 32,42 | 33,13 | 32,21 | 33,13 | 2,40% | - |
| 13.05.2026 | 33,28 | 33,37 | 31,95 | 32,36 | -2,41% | - |
| 12.05.2026 | 33,47 | 33,71 | 32,29 | 33,16 | -2,76% | 10,00 |
| 11.05.2026 | 34,11 | 34,76 | 33,39 | 34,10 | -1,53% | - |
| 08.05.2026 | 33,49 | 35,06 | 33,33 | 34,63 | 2,17% | - |
| 07.05.2026 | 33,97 | 38,40 | 33,43 | 33,89 | 0,00% | - |
| 06.05.2026 | 32,19 | 34,11 | 32,04 | 33,89 | 6,67% | - |
| 05.05.2026 | 31,83 | 32,03 | 31,19 | 31,77 | 1,31% | - |
| 04.05.2026 | 33,09 | 33,26 | 31,36 | 31,36 | -6,49% | - |
| 30.04.2026 | 33,94 | 34,24 | 33,25 | 33,54 | -1,28% | - |
| 29.04.2026 | 34,96 | 35,35 | 33,54 | 33,97 | -4,61% | - |
| 28.04.2026 | 36,22 | 36,59 | 35,45 | 35,61 | -1,06% | - |
| 27.04.2026 | 35,74 | 36,42 | 35,53 | 35,99 | 0,73% | - |
| 24.04.2026 | 36,26 | 36,57 | 35,53 | 35,73 | -1,61% | - |
| 23.04.2026 | 35,80 | 36,43 | 35,56 | 36,32 | 0,51% | - |
| 22.04.2026 | 35,78 | 36,64 | 35,78 | 36,13 | 0,25% | - |
| 21.04.2026 | 36,82 | 37,51 | 35,66 | 36,04 | -2,90% | - |
| 20.04.2026 | 36,34 | 37,12 | 35,96 | 37,12 | 2,46% | - |
| 17.04.2026 | 34,93 | 36,86 | 34,93 | 36,23 | 3,72% | - |
| 16.04.2026 | 34,59 | 35,28 | 34,43 | 34,93 | 1,54% | - |
| 15.04.2026 | 35,01 | 35,19 | 34,28 | 34,40 | -1,69% | - |
| 14.04.2026 | 34,44 | 35,34 | 34,30 | 34,99 | 5,65% | - |
| 13.04.2026 | 33,31 | 33,36 | 32,89 | 33,12 | -0,87% | - |
| 10.04.2026 | 33,54 | 33,71 | 32,98 | 33,41 | -0,18% | - |
| 09.04.2026 | 31,90 | 33,48 | 31,59 | 33,47 | 7,19% | - |
| 08.04.2026 | 30,57 | 31,25 | 30,36 | 31,22 | 1,59% | - |
| 07.04.2026 | 30,64 | 31,36 | 30,35 | 30,73 | -1,40% | - |
| 02.04.2026 | 31,56 | 32,39 | 30,65 | 31,17 | -1,41% | - |
| 01.04.2026 | 31,55 | 31,83 | 31,34 | 31,61 | 0,19% | - |
| 31.03.2026 | 30,88 | 31,64 | 30,76 | 31,55 | 2,69% | - |
| 30.03.2026 | 30,88 | 31,42 | 30,71 | 30,73 | -1,54% | - |
| 27.03.2026 | 31,81 | 31,94 | 31,03 | 31,21 | -1,82% | - |
| 26.03.2026 | 32,13 | 32,68 | 31,69 | 31,79 | -0,25% | - |
| 25.03.2026 | 31,99 | 32,50 | 31,36 | 31,87 | -0,31% | - |
| 24.03.2026 | 31,81 | 32,56 | 31,41 | 31,97 | -0,25% | - |
| 23.03.2026 | 31,13 | 32,59 | 30,85 | 32,05 | 2,86% | 40,00 |
| 20.03.2026 | 31,84 | 32,50 | 30,90 | 31,16 | -1,02% | 300,00 |
| 19.03.2026 | 32,36 | 32,37 | 31,29 | 31,48 | -3,63% | - |
| 18.03.2026 | 32,66 | 33,31 | 32,27 | 32,66 | -1,24% | - |
| 17.03.2026 | 32,98 | 33,69 | 32,74 | 33,07 | 0,81% | - |
| 16.03.2026 | 32,85 | 33,10 | 32,27 | 32,81 | 0,80% | 1,00 |
| 13.03.2026 | 32,44 | 33,10 | 32,00 | 32,55 | -0,17% | - |
| 12.03.2026 | 32,98 | 33,17 | 32,09 | 32,60 | 0,15% | - |
| 11.03.2026 | 32,09 | 33,14 | 31,80 | 32,55 | 1,39% | - |
| 10.03.2026 | 32,04 | 32,47 | 31,58 | 32,11 | -0,40% | - |
| 09.03.2026 | 32,15 | 32,24 | 30,76 | 32,24 | -0,63% | 2,00 |
| 06.03.2026 | 33,40 | 33,47 | 31,62 | 32,44 | -3,44% | - |
| 05.03.2026 | 34,56 | 34,82 | 33,55 | 33,60 | -3,03% | - |
| 04.03.2026 | 35,03 | 35,98 | 34,09 | 34,65 | 0,71% | - |
| 03.03.2026 | 34,80 | 35,42 | 34,10 | 34,40 | -0,89% | - |
| 02.03.2026 | 34,72 | 35,20 | 33,90 | 34,71 | 1,37% | - |
| 27.02.2026 | 35,26 | 35,35 | 33,94 | 34,24 | -2,23% | - |
| 26.02.2026 | 35,31 | 35,46 | 33,94 | 35,02 | -0,93% | - |
| 25.02.2026 | 36,81 | 38,42 | 35,25 | 35,35 | 0,31% | - |
| 24.02.2026 | 34,24 | 35,25 | 34,17 | 35,24 | 5,32% | - |
| 23.02.2026 | 35,39 | 35,39 | 33,01 | 33,46 | -5,87% | - |
| 20.02.2026 | 35,28 | 36,36 | 34,93 | 35,55 | 1,14% | - |
| 19.02.2026 | 35,55 | 35,75 | 34,96 | 35,15 | -2,43% | - |
| 18.02.2026 | 35,73 | 36,69 | 35,67 | 36,02 | 1,31% | - |
| 17.02.2026 | 36,13 | 36,57 | 35,26 | 35,56 | -1,63% | - |
| 16.02.2026 | 36,11 | 36,28 | 36,11 | 36,15 | -0,43% | - |
| 13.02.2026 | 35,93 | 36,56 | 35,68 | 36,30 | -2,05% | - |
| 12.02.2026 | 37,13 | 37,92 | 36,85 | 37,06 | 0,14% | - |
| 11.02.2026 | 37,36 | 37,73 | 36,39 | 37,01 | -1,08% | - |
| 10.02.2026 | 36,78 | 38,08 | 36,75 | 37,42 | 1,05% | - |
| 09.02.2026 | 36,99 | 37,26 | 36,52 | 37,03 | -0,94% | - |
| 06.02.2026 | 36,47 | 37,66 | 36,39 | 37,38 | 2,54% | - |
| 05.02.2026 | 37,10 | 37,22 | 36,14 | 36,45 | -2,86% | - |
| 04.02.2026 | 35,89 | 37,53 | 35,89 | 37,53 | 4,09% | - |
| 03.02.2026 | 34,81 | 37,42 | 34,81 | 36,05 | 4,13% | - |
| 02.02.2026 | 34,27 | 34,81 | 34,26 | 34,62 | -0,75% | - |
| 30.01.2026 | 34,90 | 35,21 | 34,17 | 34,88 | 1,22% | - |
| 29.01.2026 | 35,11 | 35,41 | 34,26 | 34,46 | -1,91% | - |
| 28.01.2026 | 34,93 | 35,24 | 34,55 | 35,13 | 0,72% | - |
| 27.01.2026 | 35,41 | 35,61 | 34,49 | 34,88 | -0,81% | - |
| 26.01.2026 | 36,00 | 36,04 | 35,01 | 35,17 | -4,86% | - |
| 23.01.2026 | 36,91 | 37,02 | 36,91 | 36,96 | -0,92% | - |
| 22.01.2026 | 37,53 | 37,97 | 36,97 | 37,31 | -1,43% | - |
| 21.01.2026 | 36,28 | 38,64 | 36,28 | 37,85 | 4,69% | - |
| 20.01.2026 | 37,36 | 37,36 | 35,83 | 36,15 | -3,24% | - |
| 19.01.2026 | 37,39 | 37,39 | 37,17 | 37,36 | -0,25% | - |
| 16.01.2026 | 37,02 | 37,71 | 36,78 | 37,46 | 1,11% | - |
| 15.01.2026 | 36,59 | 37,49 | 36,59 | 37,05 | 0,94% | - |
| 14.01.2026 | 36,25 | 37,20 | 35,48 | 36,70 | 2,17% | - |
| 13.01.2026 | 35,80 | 36,23 | 35,45 | 35,92 | -1,41% | 1,00 |
| 12.01.2026 | 35,80 | 36,59 | 35,34 | 36,44 | 1,75% | - |
| 09.01.2026 | 32,95 | 35,87 | 32,95 | 35,81 | 7,86% | 219,00 |
| 08.01.2026 | 32,06 | 34,16 | 31,19 | 33,20 | 5,21% | - |
| 07.01.2026 | 32,06 | 33,50 | 31,42 | 31,56 | -1,51% | - |
| 06.01.2026 | 31,36 | 32,84 | 31,13 | 32,04 | 0,87% | - |
| 05.01.2026 | 30,59 | 31,87 | 30,54 | 31,77 | 4,01% | 30,00 |
| 02.01.2026 | 30,16 | 30,62 | 29,86 | 30,54 | 1,31% | - |
| 30.12.2025 | 30,16 | 30,16 | 30,11 | 30,15 | 0,15% | - |
| 29.12.2025 | 30,31 | 30,37 | 29,77 | 30,10 | 0,45% | - |
| 23.12.2025 | 30,41 | 30,41 | 29,73 | 29,97 | -1,38% | - |
| 22.12.2025 | 30,17 | 30,56 | 29,89 | 30,39 | 1,10% | - |
| 19.12.2025 | 30,22 | 30,63 | 29,98 | 30,06 | -1,39% | - |
| 18.12.2025 | 29,67 | 30,89 | 29,66 | 30,48 | 3,37% | - |
| 17.12.2025 | 29,61 | 30,24 | 29,40 | 29,49 | -1,34% | - |