66,950€
-1,62%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -1,62% | 1,00 |
| 11.04.2025 | 60,43 | 60,80 | 58,58 | 60,28 | -1,27% | - |
| 10.04.2025 | 61,05 | 61,05 | 61,05 | 61,05 | -3,52% | 82,00 |
| 09.04.2025 | 58,00 | 63,35 | 57,28 | 63,28 | 7,34% | - |
| 08.04.2025 | 58,30 | 59,05 | 58,30 | 58,95 | 4,06% | 56,00 |
| 07.04.2025 | 57,00 | 57,95 | 55,90 | 56,65 | -1,48% | 24,00 |
| 04.04.2025 | 59,15 | 59,95 | 57,50 | 57,50 | -3,52% | 347,00 |
| 03.04.2025 | 58,70 | 59,60 | 58,70 | 59,60 | -0,91% | 14,00 |
| 02.04.2025 | 60,15 | 60,15 | 60,15 | 60,15 | -1,47% | 5,00 |
| 01.04.2025 | 62,45 | 62,45 | 61,05 | 61,05 | -0,49% | 7,00 |
| 31.03.2025 | 61,50 | 61,50 | 61,35 | 61,35 | -3,69% | 23,00 |
| 28.03.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,55% | 3,00 |
| 27.03.2025 | 63,35 | 63,35 | 63,35 | 63,35 | -0,94% | 60,00 |
| 26.03.2025 | 63,25 | 63,95 | 63,25 | 63,95 | 1,19% | 12,00 |
| 25.03.2025 | 63,15 | 63,20 | 63,15 | 63,20 | -1,86% | 16,00 |
| 24.03.2025 | 64,05 | 64,40 | 63,15 | 64,40 | 1,78% | 115,00 |
| 21.03.2025 | 63,35 | 63,43 | 63,03 | 63,28 | 2,14% | - |
| 20.03.2025 | 63,10 | 63,10 | 61,90 | 61,95 | 1,31% | 93,00 |
| 19.03.2025 | 61,55 | 61,55 | 61,15 | 61,15 | -0,45% | 170,00 |
| 18.03.2025 | 62,25 | 62,43 | 61,28 | 61,43 | 0,61% | - |
| 17.03.2025 | 62,30 | 62,30 | 61,05 | 61,05 | -0,97% | 43,00 |
| 14.03.2025 | 61,55 | 62,30 | 61,33 | 61,65 | 1,07% | - |
| 13.03.2025 | 62,20 | 62,20 | 61,00 | 61,00 | -0,04% | 90,00 |
| 12.03.2025 | 61,40 | 61,90 | 61,03 | 61,03 | 0,00% | - |
| 11.03.2025 | 62,58 | 62,58 | 60,58 | 61,03 | 2,05% | - |
| 10.03.2025 | 61,90 | 62,20 | 59,80 | 59,80 | -4,32% | 207,00 |
| 07.03.2025 | 63,85 | 63,85 | 62,50 | 62,50 | -5,94% | 225,00 |
| 06.03.2025 | 66,65 | 66,65 | 64,70 | 66,45 | 0,76% | 320,00 |
| 05.03.2025 | 68,55 | 68,55 | 65,55 | 65,95 | 0,92% | 388,00 |
| 04.03.2025 | 69,05 | 69,05 | 65,35 | 65,35 | -6,44% | 38,00 |
| 03.03.2025 | 70,90 | 70,95 | 69,40 | 69,85 | 2,08% | 44,00 |
| 28.02.2025 | 70,58 | 70,60 | 68,43 | 68,43 | -1,40% | - |
| 27.02.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -2,32% | 25,00 |
| 26.02.2025 | 70,00 | 71,05 | 70,00 | 71,05 | 1,14% | 6,00 |
| 25.02.2025 | 70,40 | 71,75 | 70,20 | 70,25 | -1,54% | 204,00 |
| 24.02.2025 | 71,55 | 73,00 | 71,25 | 71,35 | -0,07% | 144,00 |
| 21.02.2025 | 71,40 | 71,40 | 71,40 | 71,40 | -2,79% | 7,00 |
| 20.02.2025 | 73,45 | 73,45 | 73,45 | 73,45 | -0,07% | 6,00 |
| 19.02.2025 | 74,35 | 75,05 | 73,50 | 73,50 | 3,52% | 283,00 |
| 18.02.2025 | 72,50 | 72,50 | 71,00 | 71,00 | -3,47% | 3,00 |
| 17.02.2025 | 73,75 | 73,75 | 72,00 | 73,55 | 2,22% | 597,00 |
| 14.02.2025 | 71,80 | 73,15 | 71,70 | 71,95 | 6,20% | 357,00 |
| 13.02.2025 | 66,95 | 68,45 | 64,10 | 67,75 | 13,87% | 4.385,00 |
| 12.02.2025 | 59,55 | 59,55 | 59,50 | 59,50 | 3,93% | 23,00 |
| 11.02.2025 | 58,13 | 58,18 | 57,25 | 57,25 | -0,43% | - |
| 10.02.2025 | 58,60 | 58,60 | 57,50 | 57,50 | 0,09% | 11,00 |
| 07.02.2025 | 57,30 | 58,55 | 57,30 | 57,45 | -1,58% | 4,00 |
| 06.02.2025 | 58,28 | 58,73 | 58,23 | 58,38 | 0,99% | - |
| 05.02.2025 | 57,85 | 57,95 | 57,40 | 57,80 | 1,67% | - |
| 04.02.2025 | 56,85 | 57,95 | 56,85 | 56,85 | -0,61% | 8,00 |
| 03.02.2025 | 58,20 | 58,25 | 57,00 | 57,20 | 0,35% | 48,00 |
| 31.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,71% | 56,00 |
| 30.01.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -2,33% | 7,00 |
| 29.01.2025 | 57,95 | 57,95 | 57,95 | 57,95 | 2,57% | 2,00 |
| 28.01.2025 | 55,95 | 56,50 | 55,95 | 56,50 | 1,25% | 236,00 |
| 27.01.2025 | 55,60 | 56,05 | 55,20 | 55,80 | 3,81% | 108,00 |
| 24.01.2025 | 53,75 | 53,75 | 53,75 | 53,75 | -0,09% | 1,00 |
| 23.01.2025 | 54,35 | 54,35 | 53,15 | 53,80 | 1,13% | 213,00 |
| 22.01.2025 | 53,25 | 53,25 | 53,20 | 53,20 | 0,19% | 69,00 |
| 21.01.2025 | 53,35 | 53,38 | 53,05 | 53,10 | 0,38% | - |
| 20.01.2025 | 53,00 | 53,00 | 52,90 | 52,90 | -0,19% | 3,00 |
| 17.01.2025 | 52,85 | 53,00 | 52,85 | 53,00 | 0,66% | 40,00 |
| 16.01.2025 | 52,40 | 52,65 | 52,35 | 52,65 | -0,57% | - |
| 15.01.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 3,22% | 1,00 |