42,940€
0,23%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 43,06 | 43,09 | 42,88 | 42,94 | 0,23% | - |
| 26.11.2025 | 42,52 | 42,84 | 42,52 | 42,84 | -0,60% | 21,00 |
| 25.11.2025 | 42,92 | 43,80 | 42,92 | 43,10 | -2,53% | 84,00 |
| 24.11.2025 | 44,22 | 44,22 | 44,22 | 44,22 | 1,98% | 1,00 |
| 21.11.2025 | 43,36 | 43,36 | 43,36 | 43,36 | 0,72% | 20,00 |
| 20.11.2025 | 43,36 | 43,43 | 43,02 | 43,05 | -0,90% | - |
| 19.11.2025 | 43,28 | 44,52 | 43,28 | 43,44 | -0,55% | 28,00 |
| 18.11.2025 | 43,68 | 43,68 | 43,68 | 43,68 | 0,60% | 14,00 |
| 17.11.2025 | 44,04 | 44,60 | 43,42 | 43,42 | 2,50% | 218,00 |
| 14.11.2025 | 43,16 | 43,16 | 42,36 | 42,36 | -2,17% | 60,00 |
| 13.11.2025 | 43,56 | 43,56 | 42,72 | 43,30 | -3,61% | 365,00 |
| 12.11.2025 | 44,10 | 44,92 | 43,68 | 44,92 | 0,54% | 265,00 |
| 11.11.2025 | 44,68 | 44,68 | 44,68 | 44,68 | 1,78% | 10,00 |
| 10.11.2025 | 43,78 | 43,90 | 43,78 | 43,90 | 2,09% | 29,00 |
| 07.11.2025 | 44,46 | 44,46 | 43,00 | 43,00 | -3,24% | 289,00 |
| 06.11.2025 | 44,20 | 44,44 | 44,20 | 44,44 | -1,29% | 27,00 |
| 05.11.2025 | 44,02 | 45,02 | 44,02 | 45,02 | 0,40% | 384,00 |
| 04.11.2025 | 44,96 | 44,96 | 43,98 | 44,84 | 0,63% | 175,00 |
| 03.11.2025 | 44,56 | 44,62 | 43,68 | 44,56 | -0,45% | 182,00 |
| 31.10.2025 | 44,10 | 44,76 | 44,10 | 44,76 | 2,94% | 84,00 |
| 30.10.2025 | 43,02 | 43,52 | 43,02 | 43,48 | -2,95% | 48,00 |
| 29.10.2025 | 43,78 | 44,80 | 43,60 | 44,80 | -0,22% | 363,00 |
| 28.10.2025 | 44,42 | 44,94 | 44,42 | 44,90 | 0,09% | 62,00 |
| 27.10.2025 | 44,86 | 44,86 | 44,86 | 44,86 | 1,45% | 12,00 |
| 24.10.2025 | 44,22 | 44,22 | 44,22 | 44,22 | -2,12% | 1,00 |
| 23.10.2025 | 45,14 | 45,18 | 44,26 | 45,18 | 0,33% | 13,00 |
| 22.10.2025 | 45,02 | 45,03 | 44,67 | 45,03 | 0,16% | - |
| 21.10.2025 | 44,86 | 45,06 | 44,86 | 44,96 | -0,18% | 75,00 |
| 20.10.2025 | 44,74 | 45,04 | 44,06 | 45,04 | 6,58% | 34,00 |
| 17.10.2025 | 41,48 | 42,98 | 41,48 | 42,26 | 0,57% | 386,00 |
| 16.10.2025 | 42,36 | 43,18 | 42,02 | 42,02 | -4,89% | 413,00 |
| 15.10.2025 | 44,12 | 44,18 | 43,16 | 44,18 | 2,74% | 239,00 |
| 14.10.2025 | 43,86 | 44,22 | 43,00 | 43,00 | -0,51% | 219,00 |
| 13.10.2025 | 43,18 | 43,22 | 43,18 | 43,22 | -2,39% | 23,00 |
| 10.10.2025 | 44,56 | 44,56 | 43,64 | 44,28 | -0,81% | 220,00 |
| 09.10.2025 | 44,86 | 45,58 | 44,56 | 44,64 | -1,13% | 306,00 |
| 08.10.2025 | 45,06 | 45,16 | 44,81 | 45,15 | -1,51% | - |
| 07.10.2025 | 44,98 | 46,00 | 44,94 | 45,84 | -2,55% | 1.626,00 |
| 06.10.2025 | 45,76 | 47,10 | 45,76 | 47,04 | 2,93% | 851,00 |
| 03.10.2025 | 44,78 | 45,72 | 44,78 | 45,70 | 6,33% | 294,00 |
| 02.10.2025 | 44,06 | 44,06 | 42,24 | 42,98 | -6,85% | 2.360,00 |
| 01.10.2025 | 44,82 | 46,18 | 44,82 | 46,14 | -3,15% | 30,00 |
| 30.09.2025 | 46,48 | 47,90 | 46,48 | 47,64 | 1,02% | 494,00 |
| 29.09.2025 | 47,16 | 47,16 | 47,16 | 47,16 | 0,68% | 11,00 |
| 26.09.2025 | 46,84 | 46,84 | 46,84 | 46,84 | -2,09% | 100,00 |
| 25.09.2025 | 47,80 | 47,98 | 46,90 | 47,84 | -0,25% | 96,00 |
| 24.09.2025 | 47,74 | 48,14 | 47,04 | 47,96 | -2,28% | 208,00 |
| 23.09.2025 | 49,60 | 49,70 | 49,08 | 49,08 | -0,73% | 208,00 |
| 22.09.2025 | 48,72 | 49,44 | 48,24 | 49,44 | -0,04% | 403,00 |
| 19.09.2025 | 49,00 | 49,52 | 49,00 | 49,46 | -2,35% | 370,00 |
| 18.09.2025 | 49,78 | 50,65 | 49,78 | 50,65 | 3,07% | 585,00 |
| 17.09.2025 | 48,60 | 49,14 | 48,60 | 49,14 | 1,87% | 201,00 |
| 16.09.2025 | 48,66 | 48,66 | 47,36 | 48,24 | 1,39% | 219,00 |
| 15.09.2025 | 47,26 | 47,58 | 47,20 | 47,58 | 0,59% | 176,00 |
| 12.09.2025 | 47,30 | 47,30 | 46,36 | 47,30 | 0,42% | 107,00 |
| 11.09.2025 | 47,64 | 47,64 | 47,10 | 47,10 | 1,20% | 207,00 |
| 10.09.2025 | 47,30 | 47,52 | 46,52 | 46,54 | 2,33% | 137,00 |
| 09.09.2025 | 45,46 | 45,56 | 44,98 | 45,48 | -1,39% | 3.108,00 |
| 08.09.2025 | 46,14 | 46,18 | 45,96 | 46,12 | 2,44% | 440,00 |
| 05.09.2025 | 45,60 | 45,62 | 45,02 | 45,02 | -3,14% | 375,00 |
| 04.09.2025 | 45,50 | 47,00 | 45,50 | 46,48 | 1,35% | 916,00 |
| 03.09.2025 | 45,70 | 45,96 | 45,50 | 45,86 | -3,00% | 3.027,00 |
| 02.09.2025 | 46,08 | 47,56 | 45,50 | 47,28 | 3,64% | 10.218,00 |
| 01.09.2025 | 45,40 | 46,46 | 45,40 | 45,62 | 1,38% | 15,00 |
| 29.08.2025 | 45,74 | 45,77 | 44,95 | 45,00 | -0,71% | - |
| 28.08.2025 | 46,52 | 46,52 | 45,32 | 45,32 | -3,53% | 125,00 |
| 27.08.2025 | 46,98 | 46,98 | 46,98 | 46,98 | 1,21% | 107,00 |
| 26.08.2025 | 45,50 | 46,80 | 45,50 | 46,42 | -1,40% | 1.701,00 |
| 25.08.2025 | 46,10 | 47,14 | 46,10 | 47,08 | 2,44% | 311,00 |
| 22.08.2025 | 45,50 | 45,96 | 44,76 | 45,96 | -1,50% | 324,00 |
| 21.08.2025 | 45,80 | 46,66 | 45,80 | 46,66 | -0,43% | 2,00 |
| 20.08.2025 | 47,08 | 47,08 | 46,86 | 46,86 | 0,69% | 55,00 |
| 19.08.2025 | 47,60 | 47,60 | 46,54 | 46,54 | -0,81% | 125,00 |
| 18.08.2025 | 46,92 | 46,92 | 46,92 | 46,92 | 1,12% | 1,00 |
| 15.08.2025 | 47,02 | 47,50 | 46,40 | 46,40 | -3,81% | 79,00 |
| 14.08.2025 | 48,30 | 48,30 | 48,24 | 48,24 | 0,00% | 56,00 |
| 13.08.2025 | 48,46 | 48,64 | 48,22 | 48,24 | -2,43% | - |
| 12.08.2025 | 48,94 | 49,44 | 48,94 | 49,44 | 3,00% | 134,00 |
| 11.08.2025 | 48,72 | 49,20 | 48,00 | 48,00 | -0,04% | 197,00 |
| 08.08.2025 | 49,04 | 49,04 | 48,02 | 48,02 | -6,03% | 94,00 |
| 07.08.2025 | 51,15 | 52,20 | 51,10 | 51,10 | -2,76% | 12,00 |
| 06.08.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -3,84% | 60,00 |
| 05.08.2025 | 54,65 | 54,65 | 54,65 | 54,65 | 1,39% | 5,00 |
| 04.08.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 3,45% | 1,00 |
| 01.08.2025 | 53,30 | 53,30 | 52,10 | 52,10 | -1,88% | 2,00 |
| 31.07.2025 | 54,60 | 54,60 | 53,10 | 53,10 | 1,14% | 325,00 |
| 30.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -4,20% | 70,00 |
| 29.07.2025 | 54,20 | 54,80 | 54,20 | 54,80 | 4,48% | 16,00 |
| 28.07.2025 | 53,40 | 53,40 | 52,45 | 52,45 | -2,42% | 13,00 |
| 25.07.2025 | 54,00 | 54,23 | 53,58 | 53,75 | -1,29% | - |
| 24.07.2025 | 54,45 | 54,45 | 54,45 | 54,45 | -1,45% | 1,00 |
| 23.07.2025 | 55,20 | 55,25 | 55,10 | 55,25 | 1,75% | 94,00 |
| 22.07.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,09% | 20,00 |
| 21.07.2025 | 54,45 | 54,53 | 54,35 | 54,35 | 0,23% | - |
| 18.07.2025 | 54,43 | 54,45 | 54,20 | 54,23 | -2,30% | - |
| 17.07.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,18% | 1,00 |
| 16.07.2025 | 55,40 | 55,75 | 55,40 | 55,40 | 2,31% | 245,00 |
| 15.07.2025 | 55,25 | 55,35 | 54,15 | 54,15 | -2,34% | 34,00 |
| 14.07.2025 | 54,10 | 55,45 | 54,10 | 55,45 | 1,79% | 202,00 |
| 11.07.2025 | 54,83 | 54,83 | 54,38 | 54,48 | -2,72% | - |