43,550€
1,28%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,57 | 43,86 | 42,37 | 43,72 | 1,67% | 151,00 |
| 14.10.2025 | 43,86 | 44,22 | 43,00 | 43,00 | -0,51% | 219,00 |
| 13.10.2025 | 43,18 | 43,22 | 43,18 | 43,22 | -2,39% | 23,00 |
| 10.10.2025 | 44,56 | 44,56 | 43,64 | 44,28 | -0,81% | 220,00 |
| 09.10.2025 | 44,86 | 45,58 | 44,56 | 44,64 | -1,15% | 306,00 |
| 08.10.2025 | 44,97 | 45,19 | 44,80 | 45,16 | -1,48% | - |
| 07.10.2025 | 44,98 | 46,00 | 44,94 | 45,84 | -2,55% | 1.626,00 |
| 06.10.2025 | 45,76 | 47,10 | 45,76 | 47,04 | 2,93% | 851,00 |
| 03.10.2025 | 44,78 | 45,72 | 44,78 | 45,70 | 6,33% | 294,00 |
| 02.10.2025 | 44,06 | 44,06 | 42,24 | 42,98 | -6,85% | 2.360,00 |
| 01.10.2025 | 44,82 | 46,18 | 44,82 | 46,14 | -3,15% | 30,00 |
| 30.09.2025 | 46,48 | 47,90 | 46,48 | 47,64 | 1,02% | 494,00 |
| 29.09.2025 | 47,16 | 47,16 | 47,16 | 47,16 | 0,68% | 11,00 |
| 26.09.2025 | 46,84 | 46,84 | 46,84 | 46,84 | -2,09% | 100,00 |
| 25.09.2025 | 47,80 | 47,98 | 46,90 | 47,84 | -0,25% | 96,00 |
| 24.09.2025 | 47,74 | 48,14 | 47,04 | 47,96 | -2,28% | 208,00 |
| 23.09.2025 | 49,60 | 49,70 | 49,08 | 49,08 | -0,73% | 208,00 |
| 22.09.2025 | 48,72 | 49,44 | 48,24 | 49,44 | -0,04% | 403,00 |
| 19.09.2025 | 49,00 | 49,52 | 49,00 | 49,46 | -2,35% | 370,00 |
| 18.09.2025 | 49,78 | 50,65 | 49,78 | 50,65 | 3,07% | 585,00 |
| 17.09.2025 | 48,60 | 49,14 | 48,60 | 49,14 | 1,87% | 201,00 |
| 16.09.2025 | 48,66 | 48,66 | 47,36 | 48,24 | 1,39% | 219,00 |
| 15.09.2025 | 47,26 | 47,58 | 47,20 | 47,58 | 0,59% | 176,00 |
| 12.09.2025 | 47,30 | 47,30 | 46,36 | 47,30 | 0,49% | 107,00 |
| 11.09.2025 | 47,13 | 47,64 | 46,54 | 47,07 | 0,28% | 147,00 |
| 10.09.2025 | 46,82 | 46,96 | 46,40 | 46,94 | 3,76% | - |
| 09.09.2025 | 45,52 | 45,54 | 45,21 | 45,24 | -1,39% | 26,00 |
| 08.09.2025 | 45,58 | 46,18 | 45,57 | 45,88 | 1,91% | 437,00 |
| 05.09.2025 | 45,60 | 45,62 | 45,02 | 45,02 | -3,14% | 375,00 |
| 04.09.2025 | 45,50 | 47,00 | 45,50 | 46,48 | 1,35% | 916,00 |
| 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 |