29,680€
1,64%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 28,56 | 30,02 | 28,28 | 29,52 | 1,10% | 164,00 |
| 19.03.2026 | 29,14 | 29,20 | 29,14 | 29,20 | 1,39% | 283,00 |
| 18.03.2026 | 28,76 | 28,80 | 28,74 | 28,80 | -2,04% | 312,00 |
| 17.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,74% | 30,00 |
| 16.03.2026 | 29,60 | 30,04 | 29,46 | 29,92 | 2,61% | 7,00 |
| 13.03.2026 | 29,00 | 29,66 | 29,00 | 29,16 | 0,00% | 2.138,00 |
| 12.03.2026 | 29,16 | 29,16 | 29,16 | 29,16 | 0,00% | 29,00 |
| 11.03.2026 | 30,02 | 30,02 | 29,16 | 29,16 | -5,69% | 95,00 |
| 10.03.2026 | 30,74 | 30,92 | 30,34 | 30,92 | 2,32% | 297,00 |
| 09.03.2026 | 30,14 | 30,52 | 29,56 | 30,22 | 1,61% | 1.387,00 |
| 06.03.2026 | 30,00 | 30,00 | 29,74 | 29,74 | 0,27% | 50,00 |
| 05.03.2026 | 29,18 | 29,68 | 29,08 | 29,66 | -2,75% | 2.063,00 |
| 04.03.2026 | 30,10 | 30,50 | 30,10 | 30,50 | 9,71% | 540,00 |
| 03.03.2026 | 28,00 | 28,00 | 27,02 | 27,80 | -2,66% | 393,00 |
| 02.03.2026 | 28,62 | 28,68 | 28,50 | 28,56 | 0,78% | 236,00 |
| 27.02.2026 | 28,08 | 28,36 | 28,08 | 28,34 | -0,70% | 885,00 |
| 26.02.2026 | 28,54 | 28,56 | 28,46 | 28,54 | 3,63% | 1.751,00 |
| 25.02.2026 | 27,62 | 27,90 | 27,52 | 27,54 | 1,55% | 550,00 |
| 24.02.2026 | 27,22 | 27,46 | 26,52 | 27,12 | -11,66% | 2.569,00 |
| 23.02.2026 | 31,32 | 31,32 | 30,70 | 30,70 | -2,42% | 402,00 |
| 20.02.2026 | 31,50 | 31,50 | 31,46 | 31,46 | -2,72% | 174,00 |
| 19.02.2026 | 31,80 | 32,34 | 31,42 | 32,34 | 2,67% | 206,00 |
| 18.02.2026 | 31,68 | 31,68 | 31,50 | 31,50 | -0,44% | 260,00 |
| 17.02.2026 | 31,68 | 31,68 | 31,64 | 31,64 | 2,26% | 6,00 |
| 16.02.2026 | 31,68 | 31,68 | 30,94 | 30,94 | 0,98% | 75,00 |
| 13.02.2026 | 30,12 | 30,64 | 30,06 | 30,64 | -3,83% | 178,00 |
| 12.02.2026 | 31,78 | 31,86 | 31,52 | 31,86 | -1,97% | 94,00 |
| 11.02.2026 | 32,34 | 32,50 | 32,34 | 32,50 | 2,07% | 168,00 |
| 10.02.2026 | 31,86 | 31,86 | 31,84 | 31,84 | 2,91% | 1.214,00 |
| 09.02.2026 | 31,02 | 31,40 | 30,52 | 30,94 | -0,45% | 212,00 |
| 06.02.2026 | 30,54 | 31,46 | 30,02 | 31,08 | 1,11% | 151,00 |
| 05.02.2026 | 30,72 | 30,98 | 30,62 | 30,74 | 0,39% | 281,00 |
| 04.02.2026 | 30,88 | 31,24 | 30,28 | 30,62 | -7,44% | 2.386,00 |
| 03.02.2026 | 33,42 | 33,42 | 32,52 | 33,08 | -3,44% | 486,00 |
| 02.02.2026 | 33,54 | 34,26 | 33,08 | 34,26 | 2,70% | 211,00 |
| 30.01.2026 | 33,36 | 33,44 | 33,36 | 33,36 | 0,48% | 130,00 |
| 29.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,30% | 240,00 |
| 28.01.2026 | 33,74 | 33,98 | 33,24 | 33,98 | -0,29% | 446,00 |
| 27.01.2026 | 33,22 | 34,34 | 33,22 | 34,08 | 2,59% | 468,00 |
| 26.01.2026 | 34,06 | 34,06 | 33,22 | 33,22 | -2,35% | 440,00 |
| 23.01.2026 | 34,00 | 34,02 | 33,42 | 34,02 | -0,64% | 970,00 |
| 22.01.2026 | 34,14 | 34,46 | 34,14 | 34,24 | 0,77% | 1.482,00 |
| 21.01.2026 | 33,86 | 34,40 | 33,82 | 33,98 | -2,24% | 1.003,00 |
| 20.01.2026 | 35,00 | 35,00 | 34,20 | 34,76 | -1,03% | 380,00 |
| 19.01.2026 | 35,02 | 35,12 | 35,02 | 35,12 | -2,77% | 56,00 |
| 16.01.2026 | 35,70 | 36,12 | 35,70 | 36,12 | 0,00% | 215,00 |
| 15.01.2026 | 36,52 | 36,52 | 35,96 | 36,12 | 0,78% | 163,00 |
| 14.01.2026 | 35,16 | 35,92 | 35,16 | 35,84 | -0,11% | 186,00 |
| 13.01.2026 | 36,22 | 36,22 | 35,02 | 35,88 | -2,45% | 1.498,00 |
| 12.01.2026 | 36,52 | 36,80 | 36,52 | 36,78 | -0,43% | 39,00 |
| 09.01.2026 | 35,86 | 36,94 | 35,38 | 36,94 | 1,21% | 297,00 |
| 08.01.2026 | 35,74 | 36,52 | 35,74 | 36,50 | 1,11% | 1.017,00 |
| 07.01.2026 | 35,40 | 36,14 | 35,40 | 36,10 | 0,28% | 297,00 |
| 06.01.2026 | 34,88 | 36,00 | 34,88 | 36,00 | 1,12% | 674,00 |
| 05.01.2026 | 35,42 | 36,06 | 35,02 | 35,60 | -1,11% | 380,00 |
| 02.01.2026 | 35,20 | 36,00 | 35,20 | 36,00 | 2,62% | 823,00 |
| 30.12.2025 | 35,48 | 35,48 | 35,08 | 35,08 | -1,13% | 57,00 |
| 29.12.2025 | 35,76 | 35,76 | 34,46 | 35,48 | -2,31% | 1.906,00 |
| 23.12.2025 | 37,00 | 37,04 | 36,28 | 36,32 | -2,42% | 134,00 |
| 22.12.2025 | 37,04 | 37,72 | 37,02 | 37,22 | -2,77% | 4.141,00 |
| 19.12.2025 | 38,26 | 38,28 | 38,26 | 38,28 | -2,64% | 379,00 |
| 18.12.2025 | 38,98 | 39,34 | 38,98 | 39,32 | 3,75% | 79,00 |
| 17.12.2025 | 37,56 | 38,34 | 37,56 | 37,90 | 1,23% | 3.313,00 |
| 16.12.2025 | 37,32 | 37,53 | 37,22 | 37,44 | -1,37% | - |
| 15.12.2025 | 37,48 | 38,16 | 37,22 | 37,96 | 2,98% | 182,00 |
| 12.12.2025 | 36,50 | 36,86 | 36,02 | 36,86 | 0,93% | 693,00 |
| 11.12.2025 | 36,84 | 37,14 | 36,52 | 36,52 | -2,87% | 552,00 |
| 10.12.2025 | 37,20 | 37,90 | 37,06 | 37,60 | -1,67% | 1.124,00 |
| 09.12.2025 | 37,96 | 38,32 | 37,56 | 38,24 | -3,24% | 395,00 |
| 08.12.2025 | 39,62 | 39,66 | 39,04 | 39,52 | -2,47% | 185,00 |
| 05.12.2025 | 40,36 | 40,60 | 39,64 | 40,52 | -7,02% | 719,00 |
| 04.12.2025 | 43,00 | 43,58 | 43,00 | 43,58 | 3,71% | 66,00 |
| 03.12.2025 | 42,10 | 42,84 | 42,02 | 42,02 | -3,05% | 54,00 |
| 02.12.2025 | 43,46 | 43,46 | 43,34 | 43,34 | -0,32% | 22,00 |
| 01.12.2025 | 43,50 | 43,50 | 42,52 | 43,48 | 0,00% | 13,00 |
| 28.11.2025 | 42,60 | 43,58 | 42,60 | 43,48 | 1,28% | 287,00 |
| 27.11.2025 | 43,02 | 43,09 | 42,88 | 42,93 | 0,21% | - |
| 26.11.2025 | 42,52 | 42,84 | 42,52 | 42,84 | -0,60% | 21,00 |
| 25.11.2025 | 42,92 | 43,80 | 42,92 | 43,10 | -2,31% | 84,00 |
| 24.11.2025 | 44,22 | 44,22 | 44,12 | 44,12 | 1,75% | 2,00 |
| 21.11.2025 | 43,36 | 43,36 | 43,36 | 43,36 | 0,79% | 20,00 |
| 20.11.2025 | 43,37 | 43,54 | 43,00 | 43,02 | -0,97% | - |
| 19.11.2025 | 43,28 | 44,52 | 43,28 | 43,44 | -0,55% | 28,00 |
| 18.11.2025 | 43,68 | 43,68 | 43,68 | 43,68 | 0,60% | 14,00 |
| 17.11.2025 | 44,04 | 44,60 | 43,42 | 43,42 | 2,50% | 218,00 |
| 14.11.2025 | 43,16 | 43,16 | 42,36 | 42,36 | -2,17% | 60,00 |
| 13.11.2025 | 43,56 | 43,56 | 42,72 | 43,30 | -3,61% | 365,00 |
| 12.11.2025 | 44,10 | 44,92 | 43,68 | 44,92 | 0,54% | 265,00 |
| 11.11.2025 | 44,68 | 44,68 | 44,68 | 44,68 | 1,78% | 10,00 |
| 10.11.2025 | 43,78 | 43,90 | 43,78 | 43,90 | 2,09% | 29,00 |
| 07.11.2025 | 44,46 | 44,46 | 43,00 | 43,00 | -3,24% | 289,00 |
| 06.11.2025 | 44,20 | 44,44 | 44,20 | 44,44 | -1,29% | 27,00 |
| 05.11.2025 | 44,02 | 45,02 | 44,02 | 45,02 | 0,40% | 384,00 |
| 04.11.2025 | 44,96 | 44,96 | 43,98 | 44,84 | 0,63% | 175,00 |
| 03.11.2025 | 44,56 | 44,62 | 43,68 | 44,56 | -0,45% | 182,00 |
| 31.10.2025 | 44,10 | 44,76 | 44,10 | 44,76 | 2,94% | 84,00 |
| 30.10.2025 | 43,02 | 43,52 | 43,02 | 43,48 | -2,95% | 48,00 |
| 29.10.2025 | 43,78 | 44,80 | 43,60 | 44,80 | -0,22% | 363,00 |
| 28.10.2025 | 44,42 | 44,94 | 44,42 | 44,90 | 0,09% | 62,00 |
| 27.10.2025 | 44,86 | 44,86 | 44,86 | 44,86 | 1,45% | 12,00 |