59,075€
-1,79%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 60,18 | 60,40 | 58,70 | 58,95 | -2,00% | - |
| 02.04.2025 | 60,15 | 60,15 | 60,15 | 60,15 | -1,47% | 5,00 |
| 01.04.2025 | 62,45 | 62,45 | 61,05 | 61,05 | -0,49% | 7,00 |
| 31.03.2025 | 61,50 | 61,50 | 61,35 | 61,35 | -3,69% | 23,00 |
| 28.03.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,55% | 3,00 |
| 27.03.2025 | 63,35 | 63,35 | 63,35 | 63,35 | -0,94% | 60,00 |
| 26.03.2025 | 63,25 | 63,95 | 63,25 | 63,95 | 1,19% | 12,00 |
| 25.03.2025 | 63,15 | 63,20 | 63,15 | 63,20 | -1,86% | 16,00 |
| 24.03.2025 | 64,05 | 64,40 | 63,15 | 64,40 | 1,70% | 115,00 |
| 21.03.2025 | 63,28 | 63,38 | 63,03 | 63,33 | 2,22% | - |
| 20.03.2025 | 63,10 | 63,10 | 61,90 | 61,95 | 1,31% | 93,00 |
| 19.03.2025 | 61,55 | 61,55 | 61,15 | 61,15 | -2,00% | 170,00 |
| 18.03.2025 | 62,20 | 62,43 | 62,13 | 62,40 | 2,21% | - |
| 17.03.2025 | 62,30 | 62,30 | 61,05 | 61,05 | -1,69% | 43,00 |
| 14.03.2025 | 61,48 | 62,30 | 61,33 | 62,10 | 1,80% | - |
| 13.03.2025 | 62,20 | 62,20 | 61,00 | 61,00 | -1,33% | 90,00 |
| 12.03.2025 | 61,98 | 62,33 | 61,38 | 61,83 | -0,12% | - |
| 11.03.2025 | 62,40 | 62,58 | 61,43 | 61,90 | 3,51% | - |
| 10.03.2025 | 61,90 | 62,20 | 59,80 | 59,80 | -4,32% | 207,00 |
| 07.03.2025 | 63,85 | 63,85 | 62,50 | 62,50 | -5,94% | 225,00 |
| 06.03.2025 | 66,65 | 66,65 | 64,70 | 66,45 | 0,76% | 320,00 |
| 05.03.2025 | 68,55 | 68,55 | 65,55 | 65,95 | 0,92% | 388,00 |
| 04.03.2025 | 69,05 | 69,05 | 65,35 | 65,35 | -6,44% | 38,00 |
| 03.03.2025 | 70,90 | 70,95 | 69,40 | 69,85 | -1,03% | 44,00 |
| 28.02.2025 | 70,38 | 70,63 | 70,13 | 70,58 | 1,69% | - |
| 27.02.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -2,32% | 25,00 |
| 26.02.2025 | 70,00 | 71,05 | 70,00 | 71,05 | 1,14% | 6,00 |
| 25.02.2025 | 70,40 | 71,75 | 70,20 | 70,25 | -1,54% | 204,00 |
| 24.02.2025 | 71,55 | 73,00 | 71,25 | 71,35 | -0,07% | 144,00 |
| 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 |