69,810€
1,96%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 68,18 | 70,40 | 68,02 | 69,60 | 1,65% | 631,00 |
| 06.01.2025 | 68,53 | 69,58 | 68,04 | 68,47 | -0,03% | 4,00 |
| 03.01.2025 | 68,09 | 68,74 | 67,66 | 68,49 | 0,82% | 53,00 |
| 02.01.2025 | 68,45 | 69,20 | 67,52 | 67,93 | 0,71% | 882,00 |
| 30.12.2024 | 68,03 | 68,38 | 67,34 | 67,45 | -1,26% | 110,00 |
| 27.12.2024 | 69,37 | 70,00 | 68,03 | 68,31 | -0,09% | 830,00 |
| 23.12.2024 | 69,11 | 69,48 | 67,96 | 68,37 | -0,45% | 19,00 |
| 20.12.2024 | 67,95 | 69,22 | 66,87 | 68,68 | 0,64% | 640,00 |
| 19.12.2024 | 68,05 | 68,82 | 67,79 | 68,24 | -0,04% | 46,00 |
| 18.12.2024 | 69,43 | 70,17 | 68,02 | 68,27 | -1,78% | 310,00 |
| 17.12.2024 | 70,63 | 70,84 | 69,16 | 69,51 | -1,59% | 65,00 |
| 16.12.2024 | 70,04 | 71,71 | 70,02 | 70,63 | 0,64% | 9,00 |
| 13.12.2024 | 71,74 | 71,79 | 69,84 | 70,18 | -1,94% | 50,00 |
| 12.12.2024 | 70,28 | 72,13 | 70,04 | 71,57 | 1,56% | 71,00 |
| 11.12.2024 | 70,54 | 71,12 | 69,84 | 70,47 | 0,13% | 182,00 |
| 10.12.2024 | 70,55 | 72,10 | 70,13 | 70,38 | -0,45% | 302,00 |
| 09.12.2024 | 70,97 | 71,51 | 70,05 | 70,70 | -0,28% | 63,00 |
| 06.12.2024 | 71,33 | 71,94 | 70,64 | 70,90 | -0,48% | 1.422,00 |
| 05.12.2024 | 71,45 | 71,74 | 70,42 | 71,24 | -0,38% | 67,00 |
| 04.12.2024 | 70,48 | 73,18 | 70,48 | 71,51 | 1,63% | 267,00 |
| 03.12.2024 | 69,67 | 70,87 | 69,14 | 70,36 | 1,09% | 175,00 |
| 02.12.2024 | 69,41 | 70,02 | 69,02 | 69,60 | 0,43% | 44,00 |
| 29.11.2024 | 68,78 | 69,55 | 68,54 | 69,30 | 0,62% | 12,00 |
| 28.11.2024 | 68,83 | 69,24 | 68,74 | 68,87 | 0,51% | 29,00 |
| 27.11.2024 | 68,99 | 69,05 | 68,27 | 68,52 | -0,72% | 36,00 |
| 26.11.2024 | 69,72 | 69,86 | 68,91 | 69,02 | -0,75% | 1,00 |
| 25.11.2024 | 69,19 | 70,69 | 69,00 | 69,54 | 0,10% | 232,00 |
| 22.11.2024 | 68,17 | 69,63 | 67,80 | 69,47 | 1,89% | 335,00 |
| 21.11.2024 | 66,60 | 68,68 | 66,40 | 68,18 | 1,93% | - |
| 20.11.2024 | 66,00 | 66,90 | 65,67 | 66,89 | 1,72% | - |
| 19.11.2024 | 66,10 | 66,28 | 65,06 | 65,76 | -0,36% | 77,00 |
| 18.11.2024 | 67,51 | 67,51 | 65,42 | 66,00 | -1,65% | 49,00 |
| 15.11.2024 | 66,57 | 67,40 | 65,92 | 67,11 | -0,12% | 543,00 |
| 14.11.2024 | 68,67 | 69,42 | 67,11 | 67,19 | -2,30% | 198,00 |
| 13.11.2024 | 68,40 | 69,26 | 68,24 | 68,77 | 0,31% | 39,00 |
| 12.11.2024 | 68,98 | 70,06 | 68,41 | 68,56 | -0,32% | 188,00 |
| 11.11.2024 | 67,97 | 69,42 | 67,93 | 68,78 | 1,46% | 91,00 |
| 08.11.2024 | 66,97 | 68,28 | 66,14 | 67,79 | 1,57% | 136,00 |
| 07.11.2024 | 68,14 | 68,14 | 66,10 | 66,74 | -1,27% | 410,00 |
| 06.11.2024 | 58,36 | 68,15 | 57,56 | 67,60 | 19,94% | 845,00 |
| 05.11.2024 | 56,45 | 56,51 | 55,55 | 56,36 | 0,02% | 96,00 |
| 04.11.2024 | 56,38 | 56,69 | 55,28 | 56,35 | -0,23% | 578,00 |
| 01.11.2024 | 55,70 | 56,98 | 55,62 | 56,48 | 1,53% | 89,00 |
| 31.10.2024 | 56,13 | 56,54 | 55,51 | 55,63 | -1,52% | 30,00 |
| 30.10.2024 | 57,08 | 57,33 | 56,46 | 56,49 | -0,89% | 270,00 |
| 29.10.2024 | 56,85 | 57,25 | 56,32 | 57,00 | 0,51% | 123,00 |
| 28.10.2024 | 56,75 | 57,13 | 56,43 | 56,71 | 0,53% | - |
| 25.10.2024 | 55,99 | 56,61 | 55,72 | 56,41 | 0,88% | 12,00 |
| 24.10.2024 | 56,17 | 56,41 | 55,57 | 55,92 | 0,02% | 1,00 |
| 23.10.2024 | 55,64 | 56,12 | 55,25 | 55,91 | 0,20% | 63,00 |
| 22.10.2024 | 56,01 | 56,10 | 55,54 | 55,80 | -0,73% | 45,00 |
| 21.10.2024 | 56,74 | 57,01 | 56,10 | 56,21 | -1,07% | 6,00 |
| 18.10.2024 | 56,77 | 57,14 | 56,36 | 56,82 | 0,11% | 1.255,00 |
| 17.10.2024 | 56,25 | 57,13 | 55,89 | 56,76 | 1,00% | 70,00 |
| 16.10.2024 | 56,79 | 56,95 | 56,20 | 56,20 | -0,79% | 420,00 |
| 15.10.2024 | 57,78 | 58,03 | 56,60 | 56,65 | -2,06% | 716,00 |
| 14.10.2024 | 57,62 | 58,10 | 57,35 | 57,84 | 0,35% | 11,00 |
| 11.10.2024 | 56,45 | 57,76 | 56,10 | 57,64 | 2,05% | 70,00 |
| 10.10.2024 | 56,81 | 56,90 | 56,02 | 56,48 | -0,70% | 30,00 |
| 09.10.2024 | 55,85 | 57,10 | 55,79 | 56,88 | 1,57% | - |
| 08.10.2024 | 55,99 | 56,31 | 55,66 | 56,00 | -0,14% | 1,00 |
| 07.10.2024 | 56,57 | 56,78 | 55,75 | 56,08 | -0,99% | 67,00 |
| 04.10.2024 | 55,95 | 57,01 | 55,85 | 56,64 | 1,34% | - |
| 03.10.2024 | 56,46 | 56,69 | 55,59 | 55,89 | -1,13% | 50,00 |
| 02.10.2024 | 54,81 | 56,95 | 54,64 | 56,53 | 2,88% | 82,00 |
| 01.10.2024 | 55,71 | 56,13 | 54,27 | 54,95 | -1,51% | 27,00 |
| 30.09.2024 | 54,80 | 55,81 | 54,66 | 55,79 | 1,01% | 60,00 |
| 27.09.2024 | 54,16 | 56,01 | 53,74 | 55,23 | 2,03% | - |
| 26.09.2024 | 53,63 | 54,48 | 53,33 | 54,13 | 1,88% | 101,00 |
| 25.09.2024 | 52,07 | 53,33 | 52,03 | 53,13 | 1,47% | 21,00 |
| 24.09.2024 | 52,77 | 52,93 | 52,06 | 52,36 | -0,59% | 39,00 |
| 23.09.2024 | 52,69 | 53,05 | 52,41 | 52,67 | 0,36% | 208,00 |
| 20.09.2024 | 53,81 | 53,90 | 52,09 | 52,48 | -2,69% | - |
| 19.09.2024 | 53,20 | 54,33 | 52,87 | 53,93 | 3,16% | 301,00 |
| 18.09.2024 | 52,47 | 53,07 | 51,73 | 52,28 | -0,32% | 59,00 |
| 17.09.2024 | 52,53 | 53,37 | 52,24 | 52,45 | -0,04% | 151,00 |
| 16.09.2024 | 51,25 | 52,78 | 50,52 | 52,47 | 2,92% | 49,00 |
| 13.09.2024 | 50,21 | 51,18 | 50,08 | 50,98 | 1,35% | 20,00 |
| 12.09.2024 | 50,00 | 50,49 | 49,61 | 50,30 | 0,93% | 51,00 |
| 11.09.2024 | 49,70 | 50,28 | 48,66 | 49,84 | -0,49% | 8,00 |
| 10.09.2024 | 49,01 | 50,18 | 48,83 | 50,08 | 1,78% | 601,00 |
| 09.09.2024 | 49,15 | 50,34 | 49,02 | 49,21 | 0,76% | 8,00 |
| 06.09.2024 | 49,94 | 50,51 | 48,79 | 48,84 | -2,68% | - |
| 05.09.2024 | 50,02 | 50,39 | 49,59 | 50,18 | 0,12% | 10,00 |
| 04.09.2024 | 49,30 | 50,15 | 49,23 | 50,12 | 0,75% | 10,00 |
| 03.09.2024 | 50,88 | 51,32 | 49,61 | 49,75 | -2,97% | 2,00 |
| 02.09.2024 | 51,22 | 51,52 | 50,97 | 51,27 | -0,04% | 12,00 |
| 30.08.2024 | 51,08 | 51,56 | 51,04 | 51,29 | 0,81% | - |
| 29.08.2024 | 50,14 | 51,52 | 50,12 | 50,88 | 0,69% | - |
| 28.08.2024 | 50,73 | 51,14 | 50,43 | 50,53 | -0,14% | 27,00 |
| 27.08.2024 | 50,85 | 50,92 | 50,32 | 50,60 | -0,37% | - |
| 26.08.2024 | 50,96 | 51,45 | 50,69 | 50,79 | -0,27% | 20,00 |
| 23.08.2024 | 50,64 | 51,22 | 50,19 | 50,93 | 1,01% | 204,00 |
| 22.08.2024 | 50,66 | 51,00 | 50,36 | 50,42 | -0,43% | 116,00 |
| 21.08.2024 | 50,48 | 50,73 | 50,22 | 50,64 | 0,40% | 40,00 |
| 20.08.2024 | 50,54 | 50,81 | 50,25 | 50,44 | 0,12% | - |
| 19.08.2024 | 49,18 | 50,38 | 48,94 | 50,38 | 2,15% | 118,00 |
| 16.08.2024 | 49,39 | 49,78 | 48,71 | 49,32 | 0,13% | 25,00 |
| 15.08.2024 | 48,50 | 49,48 | 48,21 | 49,26 | 1,91% | 73,00 |
| 14.08.2024 | 47,92 | 48,39 | 47,53 | 48,33 | 0,91% | - |