70,825€
-3,57%
Echtzeit-Aktienkurs TREND MICRO INC.
Bid:
Ask:
Aktienkurse zur TREND MICRO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 71,40 | 71,40 | 71,40 | 71,40 | -2,79% | 7,00 |
| 20.02.2025 | 73,45 | 73,45 | 73,45 | 73,45 | -0,07% | 6,00 |
| 19.02.2025 | 74,35 | 75,05 | 73,50 | 73,50 | 3,52% | 283,00 |
| 18.02.2025 | 72,50 | 72,50 | 71,00 | 71,00 | -3,47% | 3,00 |
| 17.02.2025 | 73,75 | 73,75 | 72,00 | 73,55 | 2,22% | 597,00 |
| 14.02.2025 | 71,80 | 73,15 | 71,70 | 71,95 | 6,20% | 357,00 |
| 13.02.2025 | 66,95 | 68,45 | 64,10 | 67,75 | 13,87% | 4.385,00 |
| 12.02.2025 | 59,55 | 59,55 | 59,50 | 59,50 | 2,45% | 23,00 |
| 11.02.2025 | 58,08 | 58,18 | 57,88 | 58,08 | 1,00% | - |
| 10.02.2025 | 58,60 | 58,60 | 57,50 | 57,50 | 0,09% | 11,00 |
| 07.02.2025 | 57,30 | 58,55 | 57,30 | 57,45 | -2,46% | 4,00 |
| 06.02.2025 | 58,33 | 58,90 | 58,30 | 58,90 | 1,68% | - |
| 05.02.2025 | 57,70 | 57,95 | 57,40 | 57,93 | 1,89% | - |
| 04.02.2025 | 56,85 | 57,95 | 56,85 | 56,85 | -0,61% | 8,00 |
| 03.02.2025 | 58,20 | 58,25 | 57,20 | 57,20 | 0,35% | 48,00 |
| 31.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,71% | 56,00 |
| 30.01.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -2,33% | 7,00 |
| 29.01.2025 | 57,95 | 57,95 | 57,95 | 57,95 | 2,57% | 2,00 |
| 28.01.2025 | 55,95 | 56,50 | 55,95 | 56,50 | 1,25% | 236,00 |
| 27.01.2025 | 55,60 | 56,05 | 55,20 | 55,80 | 3,81% | 108,00 |
| 24.01.2025 | 53,75 | 53,75 | 53,75 | 53,75 | -0,09% | 1,00 |
| 23.01.2025 | 54,35 | 54,35 | 53,15 | 53,80 | 1,13% | 213,00 |
| 22.01.2025 | 53,25 | 53,25 | 53,20 | 53,20 | 0,00% | 69,00 |
| 21.01.2025 | 53,28 | 53,38 | 53,20 | 53,20 | 0,57% | - |
| 20.01.2025 | 53,00 | 53,00 | 52,90 | 52,90 | -0,19% | 3,00 |
| 17.01.2025 | 52,85 | 53,00 | 52,85 | 53,00 | 0,66% | 40,00 |
| 16.01.2025 | 52,85 | 52,98 | 52,43 | 52,65 | -0,57% | - |
| 15.01.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 3,22% | 1,00 |
| 14.01.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -1,35% | 1,00 |
| 13.01.2025 | 51,75 | 52,00 | 51,75 | 52,00 | 2,16% | 17,00 |
| 10.01.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 0,10% | 39,00 |
| 09.01.2025 | 50,80 | 50,93 | 50,73 | 50,85 | 1,70% | - |
| 08.01.2025 | 49,62 | 50,00 | 49,34 | 50,00 | -0,53% | 236,00 |
| 07.01.2025 | 50,21 | 50,30 | 50,06 | 50,27 | 1,71% | - |
| 06.01.2025 | 49,42 | 49,42 | 49,42 | 49,42 | -5,33% | 1,00 |
| 03.01.2025 | 51,40 | 52,20 | 51,40 | 52,20 | 1,26% | 294,00 |
| 02.01.2025 | 51,65 | 51,65 | 51,55 | 51,55 | 1,48% | 21,00 |
| 30.12.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -2,40% | 1,00 |
| 27.12.2024 | 52,45 | 52,45 | 52,05 | 52,05 | 2,66% | 25,00 |
| 23.12.2024 | 52,55 | 52,55 | 50,70 | 50,70 | -0,59% | 31,00 |
| 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 |