49,250€
-3,71%
Echtzeit-Aktienkurs TREND MICRO INC.
Bid:
Ask:
Aktienkurse zur TREND MICRO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 51,05 | 51,05 | 51,00 | 51,00 | -0,29% | 89,00 |
| 19.12.2024 | 51,15 | 51,15 | 51,15 | 51,15 | -0,87% | 60,00 |
| 18.12.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,90% | 37,00 |
| 17.12.2024 | 52,65 | 52,65 | 52,60 | 52,60 | -0,66% | 116,00 |
| 16.12.2024 | 52,85 | 53,10 | 52,85 | 52,95 | 0,09% | 136,00 |
| 13.12.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -0,47% | 50,00 |
| 12.12.2024 | 52,55 | 53,15 | 52,55 | 53,15 | 1,82% | 11,00 |
| 11.12.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -0,48% | 2,00 |
| 10.12.2024 | 52,45 | 52,45 | 52,45 | 52,45 | -1,13% | 1,00 |
| 09.12.2024 | 53,05 | 53,05 | 53,05 | 53,05 | -0,56% | 5,00 |
| 06.12.2024 | 53,35 | 53,35 | 53,35 | 53,35 | 0,76% | 3,00 |
| 05.12.2024 | 52,95 | 52,95 | 52,95 | 52,95 | 2,62% | 3,00 |
| 04.12.2024 | 52,55 | 52,55 | 51,60 | 51,60 | 0,10% | 56,00 |
| 03.12.2024 | 51,25 | 51,55 | 51,25 | 51,55 | -3,01% | 6,00 |
| 02.12.2024 | 53,15 | 53,15 | 53,15 | 53,15 | 3,51% | 1,00 |
| 29.11.2024 | 52,35 | 52,35 | 51,35 | 51,35 | -0,39% | 10,00 |
| 28.11.2024 | 51,55 | 51,55 | 51,55 | 51,55 | -1,81% | 94,00 |
| 27.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 3,04% | 5,00 |
| 26.11.2024 | 50,95 | 50,95 | 50,95 | 50,95 | 1,39% | 1,00 |
| 25.11.2024 | 50,70 | 50,70 | 50,15 | 50,25 | 0,57% | 82,00 |
| 22.11.2024 | 49,52 | 50,06 | 49,09 | 49,97 | 1,27% | - |
| 21.11.2024 | 48,45 | 49,34 | 48,42 | 49,34 | 2,79% | - |
| 20.11.2024 | 48,58 | 48,58 | 48,00 | 48,00 | -3,85% | 11,00 |
| 19.11.2024 | 49,42 | 49,92 | 49,42 | 49,92 | 1,65% | 52,00 |
| 18.11.2024 | 49,26 | 49,29 | 48,64 | 49,11 | -0,34% | - |
| 15.11.2024 | 50,55 | 50,55 | 49,28 | 49,28 | -1,20% | 56,00 |
| 14.11.2024 | 49,80 | 49,88 | 49,80 | 49,88 | 0,28% | 85,00 |
| 13.11.2024 | 48,64 | 49,74 | 48,64 | 49,74 | 3,24% | 19,00 |
| 12.11.2024 | 48,32 | 48,36 | 48,13 | 48,18 | -1,87% | - |
| 11.11.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 0,00% | 5,00 |
| 08.11.2024 | 49,56 | 49,56 | 49,10 | 49,10 | 1,11% | 70,00 |
| 07.11.2024 | 49,54 | 49,54 | 48,56 | 48,56 | -2,53% | 3,00 |
| 06.11.2024 | 49,18 | 50,20 | 49,18 | 49,82 | 3,90% | 105,00 |
| 05.11.2024 | 47,90 | 48,08 | 46,94 | 47,95 | 0,15% | - |
| 04.11.2024 | 47,90 | 47,90 | 47,88 | 47,88 | -1,52% | 94,00 |
| 01.11.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 0,58% | 1,00 |
| 31.10.2024 | 47,84 | 48,34 | 47,84 | 48,34 | -2,50% | 12,00 |
| 30.10.2024 | 49,58 | 49,58 | 49,58 | 49,58 | 1,20% | 25,00 |
| 29.10.2024 | 49,21 | 49,26 | 48,78 | 48,99 | 1,94% | - |
| 28.10.2024 | 48,12 | 48,12 | 48,06 | 48,06 | -1,56% | 21,00 |
| 25.10.2024 | 48,62 | 49,02 | 48,58 | 48,82 | 3,17% | - |
| 24.10.2024 | 47,60 | 47,60 | 47,32 | 47,32 | -1,46% | 12,00 |
| 23.10.2024 | 49,08 | 49,08 | 48,02 | 48,02 | -2,28% | 33,00 |
| 22.10.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 0,53% | 10,00 |
| 21.10.2024 | 48,88 | 48,88 | 48,88 | 48,88 | -4,16% | 2,00 |
| 18.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 1,56% | 20,00 |
| 17.10.2024 | 50,13 | 50,55 | 49,91 | 50,22 | -0,17% | - |
| 16.10.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -1,32% | 1,00 |
| 15.10.2024 | 51,38 | 51,50 | 50,95 | 50,98 | 1,34% | - |
| 14.10.2024 | 50,45 | 51,40 | 50,30 | 50,30 | -1,37% | 46,00 |
| 11.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,64% | 97,00 |
| 10.10.2024 | 51,85 | 51,85 | 51,85 | 51,85 | 1,67% | 40,00 |
| 09.10.2024 | 50,30 | 51,00 | 50,30 | 51,00 | 1,69% | 302,00 |
| 08.10.2024 | 50,15 | 50,15 | 50,15 | 50,15 | 0,10% | 26,00 |
| 07.10.2024 | 51,75 | 51,75 | 50,10 | 50,10 | -3,65% | 24,00 |
| 04.10.2024 | 51,25 | 52,00 | 51,25 | 52,00 | 0,43% | 85,00 |
| 03.10.2024 | 51,88 | 52,05 | 51,45 | 51,78 | 1,22% | - |
| 02.10.2024 | 51,15 | 51,15 | 51,15 | 51,15 | -2,76% | 3,00 |
| 01.10.2024 | 51,00 | 52,60 | 50,20 | 52,60 | -2,23% | 935,00 |
| 30.09.2024 | 54,30 | 54,30 | 53,80 | 53,80 | -0,09% | 17,00 |
| 27.09.2024 | 53,85 | 53,85 | 53,85 | 53,85 | -1,82% | 60,00 |
| 26.09.2024 | 54,85 | 54,85 | 54,85 | 54,85 | 1,39% | 26,00 |
| 25.09.2024 | 53,45 | 54,10 | 53,45 | 54,10 | -2,79% | 31,00 |
| 24.09.2024 | 54,55 | 55,65 | 54,55 | 55,65 | 0,72% | 80,00 |
| 23.09.2024 | 56,35 | 56,35 | 55,05 | 55,25 | -0,63% | 31,00 |
| 20.09.2024 | 54,80 | 55,60 | 54,80 | 55,60 | -1,02% | 105,00 |
| 19.09.2024 | 55,50 | 56,20 | 55,30 | 56,18 | -0,66% | - |
| 18.09.2024 | 56,55 | 56,55 | 56,55 | 56,55 | 0,44% | 50,00 |
| 17.09.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 2,36% | 1,00 |
| 16.09.2024 | 56,55 | 56,75 | 55,00 | 55,00 | -1,52% | 403,00 |
| 13.09.2024 | 55,90 | 55,93 | 55,45 | 55,85 | 0,63% | - |
| 12.09.2024 | 55,45 | 55,50 | 55,45 | 55,50 | 1,28% | 194,00 |
| 11.09.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 0,92% | 20,00 |
| 10.09.2024 | 53,95 | 54,35 | 53,85 | 54,30 | 0,46% | - |
| 09.09.2024 | 55,25 | 55,25 | 54,05 | 54,05 | 0,19% | 2,00 |
| 06.09.2024 | 55,00 | 55,00 | 53,95 | 53,95 | -3,57% | 24,00 |
| 05.09.2024 | 55,95 | 55,95 | 55,95 | 55,95 | 4,19% | 90,00 |
| 04.09.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -1,83% | 70,00 |
| 03.09.2024 | 55,50 | 55,55 | 54,70 | 54,70 | -1,17% | 197,00 |
| 02.09.2024 | 55,35 | 55,35 | 55,35 | 55,35 | 1,98% | 30,00 |
| 30.08.2024 | 54,30 | 54,50 | 53,98 | 54,28 | -0,78% | - |
| 29.08.2024 | 53,40 | 54,70 | 53,40 | 54,70 | 2,53% | 32,00 |
| 28.08.2024 | 54,25 | 54,30 | 53,35 | 53,35 | -1,39% | 65,00 |
| 27.08.2024 | 54,05 | 54,95 | 54,05 | 54,10 | 2,08% | 49,00 |
| 26.08.2024 | 52,75 | 53,00 | 52,75 | 53,00 | -0,75% | 184,00 |
| 23.08.2024 | 52,40 | 53,40 | 52,40 | 53,40 | 2,79% | 63,00 |
| 22.08.2024 | 52,10 | 52,10 | 51,60 | 51,95 | 1,66% | 349,00 |
| 21.08.2024 | 52,45 | 52,45 | 50,30 | 51,10 | -2,94% | 1.095,00 |
| 20.08.2024 | 51,70 | 52,65 | 51,70 | 52,65 | 3,64% | 155,00 |
| 19.08.2024 | 50,85 | 50,85 | 50,80 | 50,80 | -0,97% | 90,00 |
| 16.08.2024 | 50,50 | 51,30 | 49,88 | 51,30 | 1,99% | 604,00 |
| 15.08.2024 | 51,05 | 51,05 | 49,50 | 50,30 | 0,96% | 620,00 |
| 14.08.2024 | 49,82 | 49,82 | 49,82 | 49,82 | -2,31% | 83,00 |
| 13.08.2024 | 49,80 | 51,00 | 49,66 | 51,00 | 3,91% | 2.421,00 |
| 12.08.2024 | 48,56 | 49,08 | 47,82 | 49,08 | 0,12% | 365,00 |
| 09.08.2024 | 48,00 | 49,02 | 47,40 | 49,02 | 4,25% | 1.191,00 |
| 08.08.2024 | 41,58 | 47,80 | 41,58 | 47,02 | 11,63% | 1.927,00 |
| 07.08.2024 | 41,94 | 42,12 | 41,94 | 42,12 | 5,04% | 7,00 |
| 06.08.2024 | 40,74 | 40,74 | 39,92 | 40,10 | -5,87% | 277,00 |
| 05.08.2024 | 40,28 | 42,60 | 40,28 | 42,60 | 5,24% | 200,00 |