45,045€
-0,56%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 1,63% | 1,00 |
| 14.10.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 2,95% | 10,00 |
| 13.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,68% | 20,00 |
| 10.10.2025 | 45,43 | 45,75 | 43,26 | 43,28 | -5,45% | - |
| 09.10.2025 | 45,89 | 45,89 | 45,77 | 45,77 | -0,50% | 68,00 |
| 08.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,20% | 45,00 |
| 07.10.2025 | 44,46 | 45,92 | 44,46 | 45,01 | 2,04% | 793,00 |
| 06.10.2025 | 44,11 | 44,11 | 44,11 | 44,11 | -1,91% | 70,00 |
| 03.10.2025 | 44,85 | 45,61 | 44,74 | 44,97 | 1,65% | - |
| 02.10.2025 | 44,24 | 44,24 | 44,24 | 44,24 | 1,84% | 14,00 |
| 01.10.2025 | 43,90 | 43,90 | 43,44 | 43,44 | -0,64% | 33,00 |
| 30.09.2025 | 43,74 | 43,87 | 42,77 | 43,72 | 0,23% | - |
| 29.09.2025 | 43,62 | 43,62 | 43,62 | 43,62 | 0,45% | 54,00 |
| 26.09.2025 | 43,25 | 43,73 | 42,99 | 43,43 | 0,43% | - |
| 25.09.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 0,19% | 40,00 |
| 24.09.2025 | 44,11 | 44,11 | 43,16 | 43,16 | -3,88% | 14,00 |
| 23.09.2025 | 44,62 | 44,90 | 44,62 | 44,90 | 1,15% | 25,00 |
| 22.09.2025 | 45,24 | 45,29 | 43,86 | 44,39 | -1,49% | - |
| 19.09.2025 | 45,06 | 45,06 | 45,06 | 45,06 | -1,92% | 15,00 |
| 18.09.2025 | 46,08 | 46,57 | 45,53 | 45,94 | 1,20% | - |
| 17.09.2025 | 49,13 | 49,72 | 45,17 | 45,40 | -7,62% | - |
| 16.09.2025 | 50,86 | 51,00 | 48,71 | 49,14 | -5,21% | - |
| 15.09.2025 | 51,84 | 51,84 | 51,84 | 51,84 | -1,93% | 1,00 |
| 11.09.2025 | 51,32 | 53,20 | 51,26 | 52,86 | 3,10% | 30,00 |
| 10.09.2025 | 51,15 | 51,48 | 50,94 | 51,27 | 0,12% | 297,00 |
| 09.09.2025 | 53,68 | 53,86 | 51,19 | 51,21 | -4,39% | 57,00 |
| 08.09.2025 | 55,16 | 55,42 | 53,54 | 53,56 | 0,07% | - |
| 05.09.2025 | 53,52 | 53,52 | 53,52 | 53,52 | 0,98% | 98,00 |
| 04.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 3,50% | 10,00 |
| 03.09.2025 | 51,59 | 51,77 | 50,89 | 51,21 | -2,31% | - |
| 02.09.2025 | 52,42 | 52,42 | 52,42 | 52,42 | -0,76% | 1,00 |
| 01.09.2025 | 52,82 | 52,82 | 52,82 | 52,82 | 0,34% | 3,00 |
| 29.08.2025 | 53,80 | 54,06 | 52,51 | 52,64 | -2,21% | - |
| 28.08.2025 | 54,56 | 54,78 | 53,24 | 53,83 | -1,84% | - |
| 27.08.2025 | 54,56 | 54,84 | 54,56 | 54,84 | 0,96% | 47,00 |
| 26.08.2025 | 54,32 | 54,32 | 54,32 | 54,32 | -0,55% | 1,00 |
| 25.08.2025 | 55,38 | 55,38 | 54,62 | 54,62 | -1,05% | 373,00 |
| 22.08.2025 | 52,94 | 56,11 | 52,80 | 55,20 | 4,70% | - |
| 21.08.2025 | 53,00 | 53,15 | 51,99 | 52,72 | -3,27% | - |
| 20.08.2025 | 54,58 | 54,64 | 54,26 | 54,50 | -0,76% | 1.166,00 |
| 19.08.2025 | 53,88 | 55,83 | 53,68 | 54,92 | 2,31% | - |
| 18.08.2025 | 53,66 | 53,68 | 53,66 | 53,68 | -4,69% | 68,00 |
| 15.08.2025 | 56,32 | 56,32 | 56,32 | 56,32 | 0,64% | 1,00 |
| 14.08.2025 | 55,96 | 55,96 | 55,96 | 55,96 | 6,07% | 247,00 |
| 13.08.2025 | 52,04 | 52,76 | 52,04 | 52,76 | 1,54% | 243,00 |
| 12.08.2025 | 50,98 | 51,96 | 50,98 | 51,96 | 2,69% | 95,00 |
| 11.08.2025 | 51,12 | 51,12 | 50,60 | 50,60 | -3,88% | 100,00 |
| 08.08.2025 | 52,64 | 52,64 | 52,64 | 52,64 | 0,00% | 35,00 |
| 07.08.2025 | 52,64 | 52,64 | 52,64 | 52,64 | 0,44% | 8,00 |
| 06.08.2025 | 57,09 | 57,14 | 52,39 | 52,41 | -2,80% | - |
| 05.08.2025 | 53,92 | 53,92 | 53,92 | 53,92 | -1,64% | 128,00 |
| 04.08.2025 | 54,82 | 54,82 | 54,82 | 54,82 | 0,26% | 1,00 |
| 01.08.2025 | 56,06 | 56,06 | 54,68 | 54,68 | -4,51% | 281,00 |
| 31.07.2025 | 57,26 | 57,26 | 57,26 | 57,26 | -2,19% | 20,00 |
| 30.07.2025 | 58,54 | 58,54 | 58,54 | 58,54 | 0,27% | 1,00 |
| 29.07.2025 | 58,70 | 58,70 | 58,38 | 58,38 | 0,15% | 169,00 |
| 28.07.2025 | 58,60 | 59,25 | 58,19 | 58,29 | -0,02% | - |
| 25.07.2025 | 57,88 | 58,34 | 57,23 | 58,30 | 2,24% | - |
| 24.07.2025 | 57,34 | 57,34 | 57,02 | 57,02 | -0,80% | 200,00 |
| 23.07.2025 | 56,84 | 57,48 | 56,26 | 57,48 | 1,97% | 29,00 |
| 22.07.2025 | 53,16 | 56,60 | 52,91 | 56,37 | 5,40% | - |
| 21.07.2025 | 53,48 | 53,48 | 53,48 | 53,48 | 0,94% | 194,00 |
| 18.07.2025 | 52,98 | 52,98 | 52,98 | 52,98 | 0,95% | 33,00 |
| 17.07.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -0,68% | 12,00 |
| 16.07.2025 | 52,84 | 52,84 | 52,84 | 52,84 | -1,82% | 30,00 |
| 15.07.2025 | 53,92 | 53,92 | 53,80 | 53,82 | 0,17% | 105,00 |
| 14.07.2025 | 54,44 | 54,65 | 53,40 | 53,73 | -1,85% | - |
| 11.07.2025 | 54,74 | 54,74 | 54,74 | 54,74 | -0,40% | 9,00 |
| 10.07.2025 | 51,48 | 54,96 | 51,48 | 54,96 | 6,80% | 967,00 |
| 09.07.2025 | 49,98 | 51,52 | 49,98 | 51,46 | 5,41% | - |
| 08.07.2025 | 48,82 | 48,82 | 48,82 | 48,82 | -2,90% | 2,00 |
| 07.07.2025 | 50,28 | 50,28 | 50,28 | 50,28 | 1,51% | 9,00 |
| 04.07.2025 | 49,53 | 49,53 | 49,53 | 49,53 | -2,35% | 10,00 |
| 03.07.2025 | 50,72 | 50,72 | 50,72 | 50,72 | 0,96% | 198,00 |
| 02.07.2025 | 49,00 | 50,44 | 48,99 | 50,24 | 8,42% | - |
| 01.07.2025 | 46,34 | 46,34 | 46,34 | 46,34 | -2,01% | 4,00 |
| 30.06.2025 | 47,29 | 47,29 | 47,29 | 47,29 | 0,82% | 33,00 |
| 27.06.2025 | 45,94 | 47,22 | 45,81 | 46,91 | 2,44% | - |
| 26.06.2025 | 47,42 | 47,42 | 45,69 | 45,79 | -4,37% | - |
| 25.06.2025 | 47,88 | 47,88 | 47,88 | 47,88 | 0,29% | 12,00 |
| 24.06.2025 | 47,74 | 47,74 | 47,74 | 47,74 | 1,60% | 1,00 |
| 23.06.2025 | 46,99 | 46,99 | 46,99 | 46,99 | 2,02% | 3,00 |
| 20.06.2025 | 46,06 | 46,06 | 46,06 | 46,06 | 1,55% | 241,00 |
| 19.06.2025 | 45,81 | 45,81 | 45,36 | 45,36 | -0,93% | - |
| 18.06.2025 | 46,50 | 46,88 | 45,69 | 45,78 | -4,63% | - |
| 17.06.2025 | 47,48 | 48,00 | 47,48 | 48,00 | -0,04% | 52,00 |
| 16.06.2025 | 48,23 | 48,23 | 48,02 | 48,02 | -1,32% | 31,00 |
| 13.06.2025 | 48,66 | 48,66 | 48,66 | 48,66 | -1,17% | 40,00 |
| 12.06.2025 | 49,03 | 49,41 | 47,75 | 49,24 | -3,46% | - |
| 11.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,60% | 25,00 |
| 10.06.2025 | 49,71 | 49,71 | 49,71 | 49,71 | -0,26% | 1,00 |
| 09.06.2025 | 49,84 | 49,84 | 49,84 | 49,84 | 0,22% | 9,00 |
| 06.06.2025 | 49,58 | 50,51 | 49,49 | 49,73 | 0,52% | - |
| 05.06.2025 | 49,60 | 50,09 | 48,69 | 49,48 | -0,25% | - |
| 04.06.2025 | 48,83 | 49,82 | 48,52 | 49,60 | 2,52% | - |
| 03.06.2025 | 46,69 | 48,38 | 46,69 | 48,38 | -1,00% | 219,00 |
| 02.06.2025 | 48,87 | 48,87 | 48,87 | 48,87 | -0,78% | 3,00 |
| 30.05.2025 | 49,86 | 49,96 | 48,76 | 49,26 | -0,81% | - |
| 29.05.2025 | 50,57 | 50,57 | 48,99 | 49,66 | -0,02% | - |
| 28.05.2025 | 51,49 | 51,71 | 49,63 | 49,67 | -2,96% | - |