39,680€
-2,98%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 39,93 | 39,96 | 39,88 | 39,96 | -2,31% | - |
| 14.10.2026 | 41,80 | 41,80 | 40,66 | 40,90 | -2,34% | 124,00 |
| 13.10.2026 | 42,03 | 42,20 | 41,76 | 41,88 | -2,37% | 696,00 |
| 12.10.2026 | 43,02 | 43,85 | 42,90 | 42,90 | -0,23% | 251,00 |
| 09.10.2026 | 42,38 | 44,01 | 42,38 | 43,00 | 6,20% | 602,00 |
| 08.10.2026 | 41,15 | 41,97 | 39,89 | 40,49 | 2,85% | 1.498,00 |
| 07.10.2026 | 39,27 | 39,59 | 39,04 | 39,37 | 0,29% | 475,00 |
| 06.10.2026 | 39,00 | 39,87 | 38,94 | 39,25 | 1,19% | 615,00 |
| 05.10.2026 | 38,19 | 39,12 | 38,17 | 38,79 | 0,75% | 1.232,00 |
| 02.10.2026 | 38,42 | 38,73 | 38,40 | 38,50 | 2,33% | 1.286,00 |
| 01.10.2026 | 37,52 | 37,78 | 37,17 | 37,63 | 2,17% | 452,00 |
| 30.09.2026 | 36,86 | 37,18 | 36,77 | 36,83 | 0,59% | 1.451,00 |
| 29.09.2026 | 36,39 | 36,88 | 36,39 | 36,61 | 2,13% | 152,00 |
| 28.09.2026 | 35,76 | 36,06 | 35,74 | 35,85 | -1,63% | 1.280,00 |
| 25.09.2026 | 36,35 | 36,52 | 36,19 | 36,44 | 0,00% | 1.357,00 |
| 24.09.2026 | 36,46 | 36,85 | 36,19 | 36,44 | 0,36% | 1.680,00 |
| 23.09.2026 | 36,36 | 36,37 | 36,29 | 36,31 | -0,18% | 3.158,00 |
| 22.09.2026 | 36,50 | 36,50 | 36,18 | 36,38 | -0,68% | 1.827,00 |
| 21.09.2026 | 36,49 | 36,64 | 36,49 | 36,63 | 0,16% | 27,00 |
| 18.09.2026 | 36,46 | 36,66 | 36,32 | 36,57 | 0,80% | 125,00 |
| 17.09.2026 | 36,28 | 36,38 | 36,23 | 36,28 | 1,14% | 196,00 |
| 16.09.2026 | 35,74 | 36,23 | 35,74 | 35,87 | 1,49% | 2.600,00 |
| 15.09.2026 | 35,31 | 35,46 | 35,18 | 35,34 | 1,84% | 1.615,00 |
| 14.09.2026 | 34,14 | 34,76 | 34,03 | 34,70 | 5,54% | 470,00 |
| 11.09.2026 | 32,70 | 32,90 | 32,54 | 32,88 | 3,45% | 1.477,00 |
| 10.09.2026 | 32,10 | 32,13 | 31,71 | 31,79 | 1,60% | 1.360,00 |
| 09.09.2026 | 31,44 | 31,51 | 31,25 | 31,29 | -3,20% | 312,00 |
| 08.09.2026 | 32,43 | 32,47 | 32,26 | 32,32 | 0,17% | 179,00 |
| 07.09.2026 | 32,06 | 32,30 | 31,96 | 32,27 | -4,39% | 143,00 |
| 04.09.2026 | 33,30 | 33,91 | 33,30 | 33,75 | 5,55% | 444,00 |
| 03.09.2026 | 31,40 | 32,01 | 31,40 | 31,97 | 1,72% | 98,00 |
| 02.09.2026 | 31,28 | 31,46 | 30,96 | 31,43 | -2,74% | 763,00 |
| 01.09.2026 | 32,45 | 32,53 | 31,84 | 32,32 | 0,80% | 215,00 |
| 31.08.2026 | 32,13 | 32,40 | 32,05 | 32,06 | -1,32% | 675,00 |
| 28.08.2026 | 32,52 | 32,69 | 32,37 | 32,49 | 4,65% | 168,00 |
| 27.08.2026 | 30,73 | 31,41 | 30,73 | 31,05 | 3,12% | 105,00 |
| 26.08.2026 | 30,04 | 30,12 | 29,92 | 30,11 | 0,58% | 203,00 |
| 25.08.2026 | 29,90 | 30,28 | 29,89 | 29,93 | 0,54% | 81,00 |
| 24.08.2026 | 30,09 | 30,27 | 29,56 | 29,77 | 0,97% | 195,00 |
| 21.08.2026 | 29,32 | 29,53 | 29,30 | 29,49 | -3,68% | 585,00 |
| 20.08.2026 | 30,68 | 30,71 | 30,60 | 30,61 | 1,12% | 22,00 |
| 19.08.2026 | 30,29 | 30,77 | 30,24 | 30,27 | 4,61% | 2.092,00 |
| 05.05.2026 | 28,91 | 29,03 | 28,83 | 28,94 | 0,10% | 84,00 |
| 04.05.2026 | 29,76 | 29,77 | 28,80 | 28,91 | -2,71% | 185,00 |
| 30.04.2026 | 29,10 | 30,02 | 29,03 | 29,71 | -0,78% | 190,00 |
| 29.04.2026 | 30,06 | 30,06 | 29,95 | 29,95 | -0,13% | 397,00 |
| 28.04.2026 | 30,18 | 30,19 | 29,67 | 29,99 | 2,01% | 189,00 |
| 27.04.2026 | 29,52 | 29,52 | 29,18 | 29,40 | -1,57% | 217,00 |
| 24.04.2026 | 29,88 | 30,16 | 29,78 | 29,87 | -2,10% | 365,00 |
| 23.04.2026 | 30,59 | 30,94 | 30,49 | 30,51 | -3,50% | 402,00 |
| 22.04.2026 | 31,39 | 31,61 | 31,29 | 31,61 | -0,85% | 131,00 |
| 21.04.2026 | 31,75 | 31,96 | 31,67 | 31,88 | 3,41% | 301,00 |
| 20.04.2026 | 31,01 | 31,15 | 30,50 | 30,83 | -5,05% | 204,00 |
| 17.04.2026 | 31,99 | 32,54 | 31,95 | 32,47 | 0,57% | 602,00 |
| 16.04.2026 | 32,30 | 33,14 | 32,08 | 32,29 | 6,92% | 4.298,00 |
| 15.04.2026 | 29,19 | 30,40 | 29,13 | 30,20 | 4,03% | 843,00 |
| 14.04.2026 | 28,55 | 29,10 | 28,53 | 29,03 | 5,22% | 555,00 |
| 13.04.2026 | 27,62 | 27,67 | 27,41 | 27,59 | 0,36% | 837,00 |
| 10.04.2026 | 27,53 | 27,70 | 27,48 | 27,49 | -5,37% | 908,00 |
| 09.04.2026 | 29,02 | 29,15 | 28,86 | 29,05 | -2,75% | 277,00 |
| 08.04.2026 | 29,89 | 29,94 | 29,80 | 29,87 | 2,89% | 73,00 |
| 07.04.2026 | 29,04 | 29,14 | 28,83 | 29,03 | 0,19% | 309,00 |
| 02.04.2026 | 28,81 | 29,07 | 28,81 | 28,97 | -0,75% | 486,00 |
| 01.04.2026 | 29,16 | 29,33 | 29,11 | 29,19 | -0,24% | 84,00 |
| 31.03.2026 | 28,75 | 29,57 | 28,59 | 29,26 | 5,44% | 69,00 |
| 30.03.2026 | 27,91 | 28,30 | 27,75 | 27,75 | -0,72% | 1.012,00 |
| 27.03.2026 | 28,97 | 28,97 | 27,74 | 27,95 | 0,07% | - |
| 26.03.2026 | 28,19 | 28,20 | 27,79 | 27,93 | -2,82% | 649,00 |
| 25.03.2026 | 28,73 | 28,86 | 28,71 | 28,74 | -1,51% | 631,00 |
| 24.03.2026 | 29,25 | 29,37 | 29,07 | 29,18 | -0,71% | 1.044,00 |
| 23.03.2026 | 28,87 | 29,61 | 28,53 | 29,39 | 2,37% | 234,00 |
| 20.03.2026 | 29,40 | 29,63 | 28,71 | 28,71 | -1,37% | 1.750,00 |
| 19.03.2026 | 29,13 | 29,27 | 29,09 | 29,11 | 1,53% | 69,00 |
| 18.03.2026 | 29,10 | 29,15 | 28,59 | 28,67 | -1,17% | 56,00 |
| 17.03.2026 | 29,01 | 29,08 | 28,95 | 29,01 | -1,29% | 90,00 |
| 16.03.2026 | 29,42 | 29,49 | 29,26 | 29,39 | -0,64% | 1.350,00 |
| 13.03.2026 | 29,48 | 29,59 | 29,21 | 29,58 | 1,68% | 180,00 |
| 12.03.2026 | 29,10 | 29,14 | 28,92 | 29,09 | -1,79% | 560,00 |
| 11.03.2026 | 29,64 | 29,67 | 29,48 | 29,62 | -1,86% | 238,00 |
| 10.03.2026 | 30,40 | 30,73 | 30,13 | 30,18 | -1,66% | 65,00 |
| 09.03.2026 | 30,10 | 30,87 | 30,07 | 30,69 | 4,53% | 1.085,00 |
| 06.03.2026 | 30,21 | 30,34 | 29,35 | 29,36 | 0,24% | 279,00 |
| 05.03.2026 | 29,33 | 29,33 | 28,83 | 29,29 | -0,31% | 787,00 |
| 04.03.2026 | 28,68 | 29,39 | 28,64 | 29,38 | 5,30% | 982,00 |
| 03.03.2026 | 27,88 | 27,94 | 26,96 | 27,90 | -2,28% | 267,00 |
| 02.03.2026 | 28,57 | 28,57 | 28,44 | 28,55 | 1,21% | 220,00 |
| 27.02.2026 | 28,28 | 28,31 | 28,19 | 28,21 | -0,98% | 320,00 |
| 26.02.2026 | 28,41 | 28,58 | 28,40 | 28,49 | 3,30% | 884,00 |
| 25.02.2026 | 27,53 | 27,77 | 27,51 | 27,58 | 0,69% | 81,00 |
| 24.02.2026 | 26,87 | 27,93 | 26,66 | 27,39 | -11,07% | 1.498,00 |
| 23.02.2026 | 31,20 | 31,20 | 30,68 | 30,80 | -1,63% | 343,00 |
| 20.02.2026 | 31,21 | 31,35 | 30,97 | 31,31 | -2,34% | 218,00 |
| 19.02.2026 | 31,95 | 32,15 | 31,60 | 32,06 | 0,41% | 297,00 |
| 18.02.2026 | 31,38 | 32,14 | 31,35 | 31,93 | 0,47% | 770,00 |
| 17.02.2026 | 31,29 | 31,84 | 31,24 | 31,78 | 1,37% | 314,00 |
| 16.02.2026 | 31,39 | 31,45 | 31,20 | 31,35 | 3,19% | 250,00 |
| 13.02.2026 | 30,18 | 30,42 | 29,98 | 30,38 | -2,60% | 30,00 |
| 12.02.2026 | 31,40 | 31,66 | 31,19 | 31,19 | -3,02% | 491,00 |
| 11.02.2026 | 32,05 | 32,29 | 31,97 | 32,16 | 1,48% | 163,00 |
| 10.02.2026 | 31,83 | 32,18 | 31,54 | 31,69 | 1,54% | 673,00 |