45,270€
-1,29%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 45,32 | 45,35 | 45,28 | 45,28 | -1,26% | - |
| 03.09.2025 | 45,70 | 45,96 | 45,50 | 45,86 | -3,00% | 3.027,00 |
| 02.09.2025 | 46,08 | 47,56 | 45,50 | 47,28 | 3,64% | 10.218,00 |
| 01.09.2025 | 45,40 | 46,46 | 45,40 | 45,62 | 1,49% | 15,00 |
| 29.08.2025 | 45,22 | 45,34 | 44,93 | 44,95 | -0,82% | - |
| 28.08.2025 | 46,52 | 46,52 | 45,32 | 45,32 | -3,53% | 125,00 |
| 27.08.2025 | 46,98 | 46,98 | 46,98 | 46,98 | 1,21% | 107,00 |
| 26.08.2025 | 45,50 | 46,80 | 45,50 | 46,42 | -1,40% | 1.701,00 |
| 25.08.2025 | 46,10 | 47,14 | 46,10 | 47,08 | 2,44% | 311,00 |
| 22.08.2025 | 45,50 | 45,96 | 44,76 | 45,96 | -1,50% | 324,00 |
| 21.08.2025 | 45,80 | 46,66 | 45,80 | 46,66 | -0,43% | 2,00 |
| 20.08.2025 | 47,08 | 47,08 | 46,86 | 46,86 | 0,69% | 55,00 |
| 19.08.2025 | 47,60 | 47,60 | 46,54 | 46,54 | -0,81% | 125,00 |
| 18.08.2025 | 46,92 | 46,92 | 46,92 | 46,92 | 1,12% | 1,00 |
| 15.08.2025 | 47,02 | 47,50 | 46,40 | 46,40 | -3,81% | 79,00 |
| 14.08.2025 | 48,30 | 48,30 | 48,24 | 48,24 | -0,17% | 56,00 |
| 13.08.2025 | 48,38 | 48,64 | 48,22 | 48,32 | -2,27% | - |
| 12.08.2025 | 48,94 | 49,44 | 48,94 | 49,44 | 3,00% | 134,00 |
| 11.08.2025 | 48,72 | 49,20 | 48,00 | 48,00 | -0,04% | 197,00 |
| 08.08.2025 | 49,04 | 49,04 | 48,02 | 48,02 | -6,03% | 94,00 |
| 07.08.2025 | 51,15 | 52,20 | 51,10 | 51,10 | -2,76% | 12,00 |
| 06.08.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -3,84% | 60,00 |
| 05.08.2025 | 54,65 | 54,65 | 54,65 | 54,65 | 1,39% | 5,00 |
| 04.08.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 3,45% | 1,00 |
| 01.08.2025 | 53,30 | 53,30 | 52,10 | 52,10 | -1,88% | 2,00 |
| 31.07.2025 | 54,60 | 54,60 | 53,10 | 53,10 | 1,14% | 325,00 |
| 30.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -4,20% | 70,00 |
| 29.07.2025 | 54,20 | 54,80 | 54,20 | 54,80 | 4,48% | 16,00 |
| 28.07.2025 | 53,40 | 53,40 | 52,45 | 52,45 | -2,15% | 13,00 |
| 25.07.2025 | 54,18 | 54,25 | 53,55 | 53,60 | -1,56% | - |
| 24.07.2025 | 54,45 | 54,45 | 54,45 | 54,45 | -1,45% | 1,00 |
| 23.07.2025 | 55,20 | 55,25 | 55,10 | 55,25 | 1,75% | 94,00 |
| 22.07.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,18% | 20,00 |
| 21.07.2025 | 54,40 | 54,53 | 54,35 | 54,40 | 0,32% | - |
| 18.07.2025 | 54,55 | 54,58 | 54,13 | 54,23 | -2,30% | - |
| 17.07.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,18% | 1,00 |
| 16.07.2025 | 55,40 | 55,75 | 55,40 | 55,40 | 2,31% | 245,00 |
| 15.07.2025 | 55,25 | 55,35 | 54,15 | 54,15 | -2,34% | 34,00 |
| 14.07.2025 | 54,10 | 55,45 | 54,10 | 55,45 | 1,70% | 202,00 |
| 11.07.2025 | 54,75 | 54,85 | 54,23 | 54,53 | -2,63% | - |
| 10.07.2025 | 56,10 | 56,10 | 55,15 | 56,00 | 0,00% | 41,00 |
| 09.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,23% | 10,00 |
| 08.07.2025 | 56,75 | 56,75 | 56,70 | 56,70 | 1,16% | 22,00 |
| 07.07.2025 | 57,00 | 57,00 | 56,05 | 56,05 | -0,09% | 2,00 |
| 04.07.2025 | 56,73 | 56,80 | 56,08 | 56,10 | 0,27% | - |
| 03.07.2025 | 56,80 | 56,95 | 55,55 | 55,95 | -1,84% | 301,00 |
| 02.07.2025 | 57,25 | 57,25 | 57,00 | 57,00 | -1,64% | 210,00 |
| 01.07.2025 | 57,35 | 57,95 | 57,35 | 57,95 | -2,61% | 124,00 |
| 30.06.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,34% | 20,00 |
| 27.06.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,76% | 30,00 |
| 26.06.2025 | 58,15 | 59,25 | 58,15 | 59,25 | -0,42% | 56,00 |
| 25.06.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,34% | 10,00 |
| 24.06.2025 | 58,05 | 59,30 | 58,05 | 59,30 | 2,60% | 66,00 |
| 23.06.2025 | 57,55 | 58,90 | 57,55 | 57,80 | -3,10% | 30,00 |
| 20.06.2025 | 59,65 | 59,65 | 59,65 | 59,65 | -0,58% | 300,00 |
| 19.06.2025 | 60,00 | 60,00 | 58,50 | 60,00 | -7,66% | 459,00 |
| 18.06.2025 | 64,95 | 65,30 | 64,80 | 64,98 | 1,25% | - |
| 17.06.2025 | 64,60 | 64,75 | 64,03 | 64,18 | -0,04% | - |
| 16.06.2025 | 65,15 | 65,30 | 64,05 | 64,20 | 1,06% | 23,00 |
| 13.06.2025 | 63,63 | 63,98 | 63,48 | 63,53 | -2,27% | - |
| 12.06.2025 | 65,75 | 65,75 | 65,00 | 65,00 | -0,08% | 35,00 |
| 11.06.2025 | 65,05 | 65,05 | 65,05 | 65,05 | -2,18% | 9,00 |
| 10.06.2025 | 66,50 | 66,50 | 66,45 | 66,50 | -0,45% | 62,00 |
| 09.06.2025 | 66,25 | 66,80 | 66,25 | 66,80 | -1,40% | 31,00 |
| 06.06.2025 | 67,20 | 67,75 | 67,20 | 67,75 | -0,44% | 145,00 |
| 05.06.2025 | 68,00 | 68,05 | 68,00 | 68,05 | -0,37% | 117,00 |
| 04.06.2025 | 69,65 | 69,65 | 68,30 | 68,30 | 2,25% | 9,00 |
| 03.06.2025 | 65,30 | 66,80 | 65,30 | 66,80 | 0,15% | 15,00 |
| 02.06.2025 | 66,75 | 66,75 | 65,25 | 66,70 | 0,45% | 43,00 |
| 30.05.2025 | 66,65 | 66,65 | 65,45 | 66,40 | -0,23% | 22,00 |
| 29.05.2025 | 68,30 | 68,30 | 66,55 | 66,55 | -0,63% | 38,00 |
| 28.05.2025 | 67,43 | 67,43 | 66,70 | 66,98 | -2,23% | - |
| 27.05.2025 | 68,23 | 68,58 | 67,73 | 68,50 | -0,15% | - |
| 26.05.2025 | 67,00 | 68,60 | 67,00 | 68,60 | 4,33% | 61,00 |
| 23.05.2025 | 66,95 | 66,95 | 65,75 | 65,75 | -1,46% | 53,00 |
| 22.05.2025 | 66,60 | 67,38 | 66,25 | 66,73 | 2,65% | - |
| 21.05.2025 | 65,35 | 65,35 | 65,00 | 65,00 | -1,74% | 325,00 |
| 20.05.2025 | 66,15 | 66,15 | 66,15 | 66,15 | 2,48% | 3,00 |
| 19.05.2025 | 64,55 | 64,55 | 64,55 | 64,55 | -1,45% | 1,00 |
| 16.05.2025 | 65,20 | 65,55 | 65,05 | 65,50 | 2,75% | - |
| 15.05.2025 | 65,15 | 65,15 | 63,75 | 63,75 | -0,12% | 7,00 |
| 14.05.2025 | 64,45 | 64,50 | 63,63 | 63,83 | -0,89% | - |
| 13.05.2025 | 65,50 | 65,70 | 64,40 | 64,40 | 0,35% | 6,00 |
| 12.05.2025 | 62,85 | 64,30 | 62,43 | 64,18 | 6,51% | - |
| 09.05.2025 | 60,25 | 60,25 | 60,25 | 60,25 | -4,37% | 20,00 |
| 08.05.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,56% | 8,00 |
| 07.05.2025 | 61,60 | 62,65 | 60,10 | 62,65 | -3,50% | 168,00 |
| 06.05.2025 | 64,58 | 65,08 | 64,55 | 64,93 | -0,04% | - |
| 05.05.2025 | 64,95 | 64,95 | 64,95 | 64,95 | 3,26% | 10,00 |
| 02.05.2025 | 64,00 | 64,30 | 62,90 | 62,90 | -0,94% | 17,00 |
| 30.04.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 3,21% | 10,00 |
| 29.04.2025 | 61,38 | 61,53 | 61,28 | 61,53 | 0,53% | - |
| 28.04.2025 | 60,15 | 61,20 | 60,15 | 61,20 | 1,49% | 7,00 |
| 25.04.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 1,69% | 50,00 |
| 24.04.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -2,47% | 1,00 |
| 23.04.2025 | 60,50 | 60,90 | 60,00 | 60,80 | 1,84% | 8,00 |
| 22.04.2025 | 59,65 | 59,70 | 59,65 | 59,70 | -2,09% | 6,00 |
| 17.04.2025 | 60,68 | 61,48 | 60,55 | 60,98 | 2,52% | - |
| 16.04.2025 | 59,45 | 60,38 | 59,13 | 59,48 | -0,46% | - |
| 15.04.2025 | 59,50 | 60,90 | 59,50 | 59,75 | 0,76% | 13,00 |