39,970€
-1,82%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 39,77 | 40,46 | 39,63 | 39,89 | -2,01% | - |
| 14.10.2026 | 41,25 | 41,97 | 40,30 | 40,71 | -2,58% | 3.602,00 |
| 13.10.2026 | 42,14 | 42,63 | 41,73 | 41,79 | -4,20% | 143,00 |
| 12.10.2026 | 43,64 | 43,95 | 43,01 | 43,62 | 1,94% | 837,00 |
| 09.10.2026 | 41,81 | 43,67 | 41,81 | 42,79 | 8,22% | 4.448,00 |
| 08.10.2026 | 40,86 | 41,80 | 39,54 | 39,54 | 0,69% | 2.381,00 |
| 07.10.2026 | 39,60 | 39,60 | 38,58 | 39,27 | -1,41% | 662,00 |
| 06.10.2026 | 38,97 | 39,84 | 38,97 | 39,83 | 1,63% | 474,00 |
| 05.10.2026 | 37,99 | 39,19 | 37,99 | 39,19 | 0,56% | 416,00 |
| 02.10.2026 | 37,91 | 39,04 | 37,91 | 38,97 | 3,62% | 727,00 |
| 01.10.2026 | 37,49 | 37,76 | 36,47 | 37,61 | 0,24% | 388,00 |
| 30.09.2026 | 37,10 | 37,52 | 36,84 | 37,52 | 0,67% | 152,00 |
| 29.09.2026 | 36,99 | 37,27 | 36,81 | 37,27 | 3,50% | 197,00 |
| 28.09.2026 | 36,10 | 36,10 | 35,49 | 36,01 | -0,39% | 197,00 |
| 25.09.2026 | 36,58 | 36,58 | 36,01 | 36,15 | -1,55% | 52,00 |
| 24.09.2026 | 36,71 | 36,72 | 36,21 | 36,72 | 1,52% | 531,00 |
| 23.09.2026 | 36,19 | 36,71 | 36,17 | 36,17 | -1,47% | 78,00 |
| 22.09.2026 | 35,88 | 37,18 | 35,88 | 36,71 | 2,28% | 338,00 |
| 21.09.2026 | 36,49 | 36,49 | 35,89 | 35,89 | -0,39% | 210,00 |
| 18.09.2026 | 35,98 | 36,62 | 35,98 | 36,03 | -1,26% | 290,00 |
| 17.09.2026 | 36,66 | 36,66 | 36,49 | 36,49 | 0,69% | 65,00 |
| 16.09.2026 | 35,43 | 36,24 | 35,43 | 36,24 | 2,17% | 309,00 |
| 15.09.2026 | 35,07 | 35,70 | 35,07 | 35,47 | 1,93% | 664,00 |
| 14.09.2026 | 33,71 | 34,84 | 33,34 | 34,80 | 4,50% | 2.006,00 |
| 11.09.2026 | 32,37 | 33,30 | 32,37 | 33,30 | 4,72% | 32,00 |
| 10.09.2026 | 32,28 | 32,28 | 31,52 | 31,80 | 1,79% | 270,00 |
| 09.09.2026 | 31,75 | 31,79 | 31,24 | 31,24 | -3,31% | 638,00 |
| 08.09.2026 | 32,31 | 32,31 | 32,31 | 32,31 | -0,52% | 32,00 |
| 07.09.2026 | 32,13 | 32,48 | 32,13 | 32,48 | -4,47% | 1.554,00 |
| 04.09.2026 | 33,00 | 34,29 | 33,00 | 34,00 | 7,32% | 489,00 |
| 03.09.2026 | 31,00 | 32,27 | 31,00 | 31,68 | -0,66% | 103,00 |
| 02.09.2026 | 31,40 | 31,89 | 30,78 | 31,89 | -1,54% | 210,00 |
| 01.09.2026 | 32,99 | 32,99 | 31,93 | 32,39 | -1,07% | 91,00 |
| 31.08.2026 | 32,47 | 32,74 | 32,39 | 32,74 | 0,55% | 106,00 |
| 28.08.2026 | 32,18 | 33,29 | 32,18 | 32,56 | 3,66% | 1.160,00 |
| 27.08.2026 | 30,61 | 31,41 | 30,61 | 31,41 | 3,39% | 1.466,00 |
| 26.08.2026 | 30,38 | 30,38 | 30,38 | 30,38 | 0,13% | 1,00 |
| 25.08.2026 | 29,61 | 30,34 | 29,61 | 30,34 | 2,47% | 63,00 |
| 24.08.2026 | 30,42 | 30,42 | 29,36 | 29,61 | -0,37% | 1.377,00 |
| 21.08.2026 | 29,50 | 29,72 | 29,32 | 29,72 | -1,78% | 656,00 |
| 20.08.2026 | 30,94 | 30,94 | 30,26 | 30,26 | 0,30% | 598,00 |
| 19.08.2026 | 30,32 | 31,46 | 30,15 | 30,17 | 2,24% | 1.148,00 |
| 18.08.2026 | 29,51 | 30,10 | 29,51 | 29,51 | 0,65% | 241,00 |
| 17.08.2026 | 29,29 | 29,55 | 28,66 | 29,32 | -9,17% | 1.584,00 |
| 14.08.2026 | 32,63 | 34,76 | 31,40 | 32,28 | -9,07% | 4.052,00 |
| 13.08.2026 | 37,42 | 37,42 | 33,20 | 35,50 | -7,89% | 4.146,00 |
| 12.08.2026 | 38,45 | 38,54 | 37,86 | 38,54 | 0,47% | 68,00 |
| 11.08.2026 | 37,98 | 38,37 | 37,98 | 38,36 | 1,03% | 157,00 |
| 10.08.2026 | 38,14 | 38,14 | 37,56 | 37,97 | 1,44% | 186,00 |
| 07.08.2026 | 37,23 | 37,74 | 36,49 | 37,43 | 2,16% | 113,00 |
| 06.08.2026 | 36,22 | 36,64 | 36,22 | 36,64 | 2,49% | 260,00 |
| 05.08.2026 | 35,18 | 35,82 | 35,18 | 35,75 | 0,31% | 319,00 |
| 04.08.2026 | 35,54 | 35,64 | 35,54 | 35,64 | 2,12% | 141,00 |
| 03.08.2026 | 35,71 | 35,71 | 34,12 | 34,90 | 0,14% | 157,00 |
| 31.07.2026 | 34,39 | 34,87 | 34,38 | 34,85 | -2,71% | 74,00 |
| 30.07.2026 | 36,23 | 37,32 | 35,82 | 35,82 | 0,59% | 688,00 |
| 29.07.2026 | 36,10 | 36,55 | 35,61 | 35,61 | 2,36% | 1.580,00 |
| 28.07.2026 | 35,00 | 35,58 | 34,17 | 34,79 | 3,11% | 2.830,00 |
| 27.07.2026 | 35,01 | 35,01 | 33,63 | 33,74 | -1,20% | 697,00 |
| 24.07.2026 | 34,15 | 34,15 | 34,15 | 34,15 | 4,27% | 5,00 |
| 23.07.2026 | 33,19 | 33,19 | 32,51 | 32,75 | -5,10% | 225,00 |
| 22.07.2026 | 33,63 | 34,51 | 33,56 | 34,51 | 0,23% | 143,00 |
| 21.07.2026 | 33,97 | 34,61 | 33,97 | 34,43 | -3,69% | 177,00 |
| 20.07.2026 | 35,70 | 35,75 | 35,02 | 35,75 | 2,11% | 82,00 |
| 17.07.2026 | 34,99 | 35,01 | 33,78 | 35,01 | 0,95% | 2.012,00 |
| 16.07.2026 | 34,51 | 35,07 | 34,19 | 34,68 | 0,96% | 129,00 |
| 15.07.2026 | 34,81 | 34,81 | 33,62 | 34,35 | 0,29% | 17,00 |
| 14.07.2026 | 34,15 | 34,25 | 34,15 | 34,25 | 2,98% | 249,00 |
| 13.07.2026 | 34,12 | 34,17 | 33,26 | 33,26 | -1,57% | 333,00 |
| 10.07.2026 | 34,10 | 34,44 | 33,76 | 33,79 | -0,62% | 181,00 |
| 09.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 2,26% | 5,00 |
| 08.07.2026 | 33,17 | 33,25 | 33,17 | 33,25 | -1,63% | 35,00 |
| 07.07.2026 | 34,99 | 34,99 | 33,80 | 33,80 | -2,90% | 1.286,00 |
| 06.07.2026 | 34,62 | 34,81 | 34,01 | 34,81 | 2,11% | 305,00 |
| 03.07.2026 | 34,36 | 34,36 | 34,09 | 34,09 | 0,44% | 179,00 |
| 02.07.2026 | 33,69 | 33,94 | 33,61 | 33,94 | 7,78% | 61,00 |
| 01.07.2026 | 32,48 | 32,67 | 31,49 | 31,49 | -2,63% | 144,00 |
| 30.06.2026 | 32,65 | 32,87 | 32,01 | 32,34 | -2,27% | 202,00 |
| 29.06.2026 | 31,78 | 33,09 | 31,78 | 33,09 | 9,90% | 238,00 |
| 26.06.2026 | 30,11 | 30,11 | 30,11 | 30,11 | -3,62% | 60,00 |
| 25.06.2026 | 31,35 | 31,42 | 30,72 | 31,24 | 0,81% | 159,00 |
| 24.06.2026 | 30,60 | 30,99 | 30,60 | 30,99 | 3,37% | 26,00 |
| 23.06.2026 | 29,51 | 29,98 | 29,51 | 29,98 | -2,44% | 54,00 |
| 22.06.2026 | 30,90 | 30,90 | 30,32 | 30,73 | -0,32% | 569,00 |
| 19.06.2026 | 30,28 | 30,87 | 30,28 | 30,83 | -2,44% | 132,00 |
| 18.06.2026 | 31,99 | 31,99 | 31,00 | 31,60 | 1,80% | 1.997,00 |
| 17.06.2026 | 31,04 | 31,04 | 31,04 | 31,04 | 1,84% | 5,00 |
| 16.06.2026 | 31,18 | 31,40 | 30,47 | 30,48 | -4,69% | 402,00 |
| 15.06.2026 | 31,84 | 31,98 | 31,21 | 31,98 | -0,28% | 149,00 |
| 12.06.2026 | 32,46 | 32,46 | 32,01 | 32,07 | -3,51% | 39,00 |
| 11.06.2026 | 33,23 | 33,50 | 33,10 | 33,24 | 0,29% | - |
| 10.06.2026 | 33,16 | 34,04 | 32,76 | 33,14 | 0,39% | 166,00 |
| 09.06.2026 | 34,00 | 34,00 | 32,01 | 33,01 | -6,86% | 718,00 |
| 08.06.2026 | 34,01 | 35,44 | 34,01 | 35,44 | -0,56% | 53,00 |
| 05.06.2026 | 36,21 | 36,30 | 35,03 | 35,64 | 2,98% | 256,00 |
| 04.06.2026 | 33,81 | 35,10 | 33,81 | 34,61 | 1,17% | 1.477,00 |
| 03.06.2026 | 34,01 | 34,34 | 33,53 | 34,21 | -0,12% | 129,00 |
| 02.06.2026 | 34,01 | 34,51 | 34,01 | 34,25 | -1,69% | 250,00 |
| 01.06.2026 | 33,47 | 34,88 | 33,47 | 34,84 | 6,54% | 444,00 |
| 29.05.2026 | 32,51 | 32,70 | 32,12 | 32,70 | 2,77% | 490,00 |