34,430€
1,56%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 34,39 | 34,44 | 34,32 | 34,43 | 1,55% | - |
| 22.05.2026 | 33,34 | 33,95 | 33,00 | 33,90 | 3,73% | 535,00 |
| 21.05.2026 | 32,69 | 32,94 | 32,47 | 32,68 | -0,40% | 1.175,00 |
| 20.05.2026 | 32,26 | 33,21 | 32,24 | 32,81 | -2,58% | 652,00 |
| 19.05.2026 | 33,34 | 33,68 | 32,94 | 33,68 | 3,54% | 215,00 |
| 18.05.2026 | 32,00 | 32,53 | 31,93 | 32,53 | 9,90% | 865,00 |
| 15.05.2026 | 30,28 | 30,28 | 29,47 | 29,60 | -3,55% | 314,00 |
| 14.05.2026 | 29,66 | 30,69 | 29,36 | 30,69 | 0,03% | 63,00 |
| 13.05.2026 | 30,68 | 30,68 | 30,68 | 30,68 | 0,66% | 2,00 |
| 12.05.2026 | 30,48 | 30,48 | 30,48 | 30,48 | 0,26% | 40,00 |
| 11.05.2026 | 30,41 | 30,65 | 30,16 | 30,40 | -0,94% | 619,00 |
| 08.05.2026 | 30,53 | 30,84 | 30,53 | 30,69 | 2,16% | 289,00 |
| 07.05.2026 | 30,22 | 30,32 | 29,89 | 30,04 | 4,63% | 328,00 |
| 06.05.2026 | 29,18 | 29,18 | 28,71 | 28,71 | -0,97% | 57,00 |
| 05.05.2026 | 28,90 | 29,00 | 28,77 | 28,99 | 0,66% | 133,00 |
| 04.05.2026 | 29,40 | 29,40 | 28,80 | 28,80 | -3,71% | 91,00 |
| 30.04.2026 | 30,11 | 30,11 | 29,64 | 29,91 | -0,60% | 167,00 |
| 29.04.2026 | 30,12 | 30,12 | 30,09 | 30,09 | 0,87% | 168,00 |
| 28.04.2026 | 29,77 | 29,83 | 29,77 | 29,83 | 2,65% | 93,00 |
| 27.04.2026 | 29,70 | 29,70 | 29,06 | 29,06 | -2,61% | 174,00 |
| 24.04.2026 | 30,18 | 30,18 | 29,56 | 29,84 | -2,29% | 2.712,00 |
| 23.04.2026 | 30,84 | 31,27 | 30,47 | 30,54 | -4,32% | 788,00 |
| 22.04.2026 | 31,69 | 31,92 | 31,57 | 31,92 | -0,25% | 233,00 |
| 21.04.2026 | 32,03 | 32,39 | 32,00 | 32,00 | 1,78% | 74,00 |
| 20.04.2026 | 31,14 | 31,44 | 31,14 | 31,44 | -2,93% | 177,00 |
| 17.04.2026 | 32,42 | 32,42 | 31,65 | 32,39 | 2,99% | 80,00 |
| 16.04.2026 | 32,60 | 33,37 | 31,45 | 31,45 | 3,49% | 806,00 |
| 15.04.2026 | 29,45 | 30,39 | 29,11 | 30,39 | 3,72% | 3.313,00 |
| 14.04.2026 | 28,89 | 29,30 | 28,89 | 29,30 | 7,56% | 25,00 |
| 13.04.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -1,66% | 8,00 |
| 10.04.2026 | 27,85 | 27,85 | 27,15 | 27,70 | -3,85% | 363,00 |
| 09.04.2026 | 28,65 | 29,29 | 28,65 | 28,81 | -4,54% | 217,00 |
| 08.04.2026 | 30,10 | 30,18 | 29,49 | 30,18 | 3,60% | 59,00 |
| 07.04.2026 | 29,36 | 29,36 | 29,13 | 29,13 | -1,05% | 56,00 |
| 02.04.2026 | 29,44 | 29,44 | 29,44 | 29,44 | 0,75% | 8,00 |
| 01.04.2026 | 29,44 | 29,66 | 29,04 | 29,22 | 0,21% | 220,00 |
| 31.03.2026 | 28,82 | 29,16 | 28,70 | 29,16 | 4,14% | 155,00 |
| 30.03.2026 | 28,14 | 28,38 | 27,92 | 28,00 | -1,48% | 342,00 |
| 27.03.2026 | 28,46 | 28,46 | 28,34 | 28,42 | 0,85% | 59,00 |
| 26.03.2026 | 27,74 | 28,18 | 27,72 | 28,18 | -3,16% | 840,00 |
| 25.03.2026 | 29,04 | 29,10 | 28,72 | 29,10 | 1,25% | 235,00 |
| 24.03.2026 | 29,24 | 29,26 | 28,44 | 28,74 | -4,26% | 505,00 |
| 23.03.2026 | 28,56 | 30,08 | 28,54 | 30,02 | 1,66% | 164,00 |
| 20.03.2026 | 29,66 | 29,66 | 29,51 | 29,53 | 1,13% | - |
| 19.03.2026 | 29,14 | 29,20 | 29,14 | 29,20 | 1,39% | 283,00 |
| 18.03.2026 | 28,76 | 28,80 | 28,74 | 28,80 | -2,04% | 312,00 |
| 17.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,74% | 30,00 |
| 16.03.2026 | 29,60 | 30,04 | 29,46 | 29,92 | 2,61% | 7,00 |
| 13.03.2026 | 29,00 | 29,66 | 29,00 | 29,16 | 0,00% | 2.138,00 |
| 12.03.2026 | 29,16 | 29,16 | 29,16 | 29,16 | 0,00% | 29,00 |
| 11.03.2026 | 30,02 | 30,02 | 29,16 | 29,16 | -5,69% | 95,00 |
| 10.03.2026 | 30,74 | 30,92 | 30,34 | 30,92 | 2,32% | 297,00 |
| 09.03.2026 | 30,14 | 30,52 | 29,56 | 30,22 | 1,61% | 1.387,00 |
| 06.03.2026 | 30,00 | 30,00 | 29,74 | 29,74 | 0,27% | 50,00 |
| 05.03.2026 | 29,18 | 29,68 | 29,08 | 29,66 | -2,75% | 2.063,00 |
| 04.03.2026 | 30,10 | 30,50 | 30,10 | 30,50 | 9,71% | 540,00 |
| 03.03.2026 | 28,00 | 28,00 | 27,02 | 27,80 | -2,66% | 393,00 |
| 02.03.2026 | 28,62 | 28,68 | 28,50 | 28,56 | 0,78% | 236,00 |
| 27.02.2026 | 28,08 | 28,36 | 28,08 | 28,34 | -0,70% | 885,00 |
| 26.02.2026 | 28,54 | 28,56 | 28,46 | 28,54 | 3,63% | 1.751,00 |
| 25.02.2026 | 27,62 | 27,90 | 27,52 | 27,54 | 1,55% | 550,00 |
| 24.02.2026 | 27,22 | 27,46 | 26,52 | 27,12 | -11,66% | 2.569,00 |
| 23.02.2026 | 31,32 | 31,32 | 30,70 | 30,70 | -2,42% | 402,00 |
| 20.02.2026 | 31,50 | 31,50 | 31,46 | 31,46 | -2,72% | 174,00 |
| 19.02.2026 | 31,80 | 32,34 | 31,42 | 32,34 | 2,67% | 206,00 |
| 18.02.2026 | 31,68 | 31,68 | 31,50 | 31,50 | -0,44% | 260,00 |
| 17.02.2026 | 31,68 | 31,68 | 31,64 | 31,64 | 2,26% | 6,00 |
| 16.02.2026 | 31,68 | 31,68 | 30,94 | 30,94 | 0,98% | 75,00 |
| 13.02.2026 | 30,12 | 30,64 | 30,06 | 30,64 | -1,79% | 178,00 |
| 12.02.2026 | 31,78 | 31,86 | 31,20 | 31,20 | -4,00% | 98,00 |
| 11.02.2026 | 32,34 | 32,50 | 32,34 | 32,50 | 2,07% | 168,00 |
| 10.02.2026 | 31,86 | 31,86 | 31,84 | 31,84 | 2,91% | 1.214,00 |
| 09.02.2026 | 31,02 | 31,40 | 30,52 | 30,94 | -0,45% | 212,00 |
| 06.02.2026 | 30,54 | 31,46 | 30,02 | 31,08 | 1,11% | 151,00 |
| 05.02.2026 | 30,72 | 30,98 | 30,66 | 30,74 | 0,39% | 281,00 |
| 04.02.2026 | 30,88 | 31,24 | 30,28 | 30,62 | -7,44% | 2.386,00 |
| 03.02.2026 | 33,42 | 33,42 | 32,52 | 33,08 | -3,44% | 486,00 |
| 02.02.2026 | 33,54 | 34,26 | 33,08 | 34,26 | 2,70% | 211,00 |
| 30.01.2026 | 33,36 | 33,36 | 33,36 | 33,36 | 0,48% | 130,00 |
| 29.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,78% | 240,00 |
| 28.01.2026 | 33,53 | 33,53 | 33,29 | 33,46 | -1,82% | - |
| 27.01.2026 | 33,22 | 34,34 | 33,22 | 34,08 | 2,59% | 468,00 |
| 26.01.2026 | 34,06 | 34,06 | 33,22 | 33,22 | -2,35% | 440,00 |
| 23.01.2026 | 34,00 | 34,02 | 33,42 | 34,02 | -0,64% | 970,00 |
| 22.01.2026 | 34,14 | 34,46 | 34,14 | 34,24 | 0,77% | 1.482,00 |
| 21.01.2026 | 33,86 | 34,40 | 33,82 | 33,98 | -2,24% | 1.003,00 |
| 20.01.2026 | 35,00 | 35,00 | 34,20 | 34,76 | -1,03% | 380,00 |
| 19.01.2026 | 35,02 | 35,12 | 35,02 | 35,12 | -2,77% | 56,00 |
| 16.01.2026 | 35,70 | 36,12 | 35,70 | 36,12 | 0,00% | 215,00 |
| 15.01.2026 | 36,52 | 36,52 | 35,96 | 36,12 | 0,78% | 163,00 |
| 14.01.2026 | 35,16 | 35,92 | 35,16 | 35,84 | -0,11% | 186,00 |
| 13.01.2026 | 36,22 | 36,22 | 35,02 | 35,88 | -2,45% | 1.498,00 |
| 12.01.2026 | 36,52 | 36,80 | 36,52 | 36,78 | -0,43% | 39,00 |
| 09.01.2026 | 35,86 | 36,94 | 35,38 | 36,94 | 1,21% | 297,00 |
| 08.01.2026 | 35,74 | 36,52 | 35,74 | 36,50 | 1,11% | 1.017,00 |
| 07.01.2026 | 35,40 | 36,14 | 35,40 | 36,10 | 0,28% | 297,00 |
| 06.01.2026 | 34,88 | 36,00 | 34,88 | 36,00 | 1,12% | 674,00 |
| 05.01.2026 | 35,42 | 36,06 | 35,02 | 35,60 | -1,11% | 380,00 |
| 02.01.2026 | 35,20 | 36,00 | 35,20 | 36,00 | 2,62% | 823,00 |
| 30.12.2025 | 35,48 | 35,48 | 35,08 | 35,08 | -1,13% | 57,00 |