38,820€
3,08%
Echtzeit-Aktienkurs TREND MICRO INC.
Bid:
Ask:
Aktienkurse zur TREND MICRO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 37,98 | 37,98 | 37,98 | 37,98 | 0,85% | - |
| 17.12.2025 | 37,66 | 37,66 | 37,66 | 37,66 | -0,26% | 182,00 |
| 16.12.2025 | 36,98 | 37,76 | 36,98 | 37,76 | -1,15% | 250,00 |
| 15.12.2025 | 37,46 | 38,20 | 37,46 | 38,20 | 4,60% | 454,00 |
| 12.12.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -1,72% | - |
| 11.12.2025 | 36,74 | 37,16 | 36,74 | 37,16 | -0,54% | 75,00 |
| 10.12.2025 | 36,50 | 37,54 | 36,50 | 37,36 | -0,69% | 1.172,00 |
| 09.12.2025 | 37,62 | 37,62 | 37,62 | 37,62 | -5,62% | - |
| 08.12.2025 | 39,86 | 39,86 | 39,86 | 39,86 | -0,35% | 100,00 |
| 05.12.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -6,76% | - |
| 04.12.2025 | 42,98 | 42,98 | 42,90 | 42,90 | 1,85% | 530,00 |
| 03.12.2025 | 42,12 | 42,12 | 42,12 | 42,12 | -1,73% | - |
| 02.12.2025 | 42,86 | 42,86 | 42,86 | 42,86 | 0,56% | - |
| 01.12.2025 | 42,62 | 42,62 | 42,62 | 42,62 | -0,05% | - |
| 28.11.2025 | 42,64 | 42,64 | 42,64 | 42,64 | 0,05% | - |
| 27.11.2025 | 42,62 | 42,62 | 42,62 | 42,62 | -0,09% | - |
| 26.11.2025 | 42,66 | 42,66 | 42,66 | 42,66 | -0,37% | - |
| 25.11.2025 | 42,82 | 42,82 | 42,82 | 42,82 | -1,43% | - |
| 24.11.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 0,51% | - |
| 21.11.2025 | 43,22 | 43,22 | 43,22 | 43,22 | 0,56% | - |
| 20.11.2025 | 42,98 | 42,98 | 42,98 | 42,98 | -0,46% | - |
| 19.11.2025 | 43,18 | 43,18 | 43,18 | 43,18 | 1,60% | - |
| 18.11.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -4,58% | - |
| 17.11.2025 | 43,12 | 44,54 | 43,12 | 44,54 | 5,00% | 66,00 |
| 14.11.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -0,66% | - |
| 13.11.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -2,20% | - |
| 12.11.2025 | 43,66 | 43,66 | 43,66 | 43,66 | -0,95% | - |
| 11.11.2025 | 44,08 | 44,08 | 44,08 | 44,08 | 2,61% | - |
| 10.11.2025 | 42,96 | 42,96 | 42,96 | 42,96 | -1,47% | - |
| 07.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,18% | - |
| 06.11.2025 | 43,52 | 43,52 | 43,52 | 43,52 | -0,64% | - |
| 05.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,54% | - |
| 04.11.2025 | 44,04 | 44,04 | 44,04 | 44,04 | 0,96% | - |
| 03.11.2025 | 43,62 | 43,62 | 43,62 | 43,62 | -2,42% | - |
| 31.10.2025 | 43,64 | 44,70 | 43,64 | 44,70 | 3,95% | 176,00 |
| 30.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,05% | - |
| 29.10.2025 | 43,02 | 43,02 | 43,02 | 43,02 | -3,24% | - |
| 28.10.2025 | 44,22 | 44,46 | 44,22 | 44,46 | 0,09% | 25,00 |
| 27.10.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 0,45% | - |
| 24.10.2025 | 44,22 | 44,22 | 44,22 | 44,22 | 0,50% | - |
| 23.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,86% | - |
| 22.10.2025 | 44,38 | 44,38 | 44,38 | 44,38 | 1,42% | - |
| 21.10.2025 | 43,76 | 43,76 | 43,76 | 43,76 | 0,51% | - |
| 20.10.2025 | 43,54 | 43,54 | 43,54 | 43,54 | 1,40% | - |
| 17.10.2025 | 42,04 | 42,94 | 42,04 | 42,94 | 0,99% | 40,00 |
| 16.10.2025 | 42,52 | 42,52 | 42,52 | 42,52 | -1,21% | - |
| 15.10.2025 | 43,04 | 43,04 | 43,04 | 43,04 | -0,05% | - |
| 14.10.2025 | 43,06 | 43,06 | 43,06 | 43,06 | 2,09% | - |
| 13.10.2025 | 42,18 | 42,18 | 42,18 | 42,18 | -3,74% | - |
| 10.10.2025 | 43,82 | 43,82 | 43,82 | 43,82 | -0,77% | - |
| 09.10.2025 | 44,16 | 44,16 | 44,16 | 44,16 | -0,90% | - |
| 08.10.2025 | 44,56 | 44,56 | 44,56 | 44,56 | 1,00% | - |
| 07.10.2025 | 44,12 | 44,12 | 44,12 | 44,12 | -6,76% | - |
| 06.10.2025 | 45,72 | 47,32 | 45,72 | 47,32 | 6,58% | 540,00 |
| 03.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,88% | - |
| 02.10.2025 | 42,74 | 42,74 | 42,74 | 42,74 | -4,85% | - |
| 01.10.2025 | 44,92 | 44,92 | 44,92 | 44,92 | -3,31% | - |
| 30.09.2025 | 46,46 | 46,46 | 46,46 | 46,46 | -2,02% | - |
| 29.09.2025 | 46,46 | 47,50 | 46,46 | 47,42 | 2,07% | 352,00 |
| 26.09.2025 | 46,48 | 46,48 | 46,46 | 46,46 | -1,02% | 23,00 |
| 25.09.2025 | 46,94 | 46,94 | 46,94 | 46,94 | -0,55% | - |
| 24.09.2025 | 46,80 | 47,20 | 46,80 | 47,20 | -2,68% | 2,00 |
| 23.09.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 1,42% | - |
| 22.09.2025 | 47,82 | 47,82 | 47,82 | 47,82 | -3,35% | - |
| 19.09.2025 | 49,00 | 49,72 | 49,00 | 49,48 | -2,50% | 120,00 |
| 18.09.2025 | 48,56 | 50,75 | 48,56 | 50,75 | 6,71% | 90,00 |
| 17.09.2025 | 47,56 | 47,56 | 47,56 | 47,56 | -0,38% | - |
| 16.09.2025 | 47,74 | 47,74 | 47,74 | 47,74 | 0,42% | - |
| 15.09.2025 | 46,94 | 47,54 | 46,94 | 47,54 | 0,76% | 15,00 |
| 12.09.2025 | 46,72 | 47,18 | 46,34 | 47,18 | -0,04% | 50,00 |
| 11.09.2025 | 47,11 | 47,29 | 46,74 | 47,20 | 1,68% | - |
| 10.09.2025 | 46,42 | 46,42 | 46,42 | 46,42 | 2,70% | - |
| 09.09.2025 | 45,51 | 45,54 | 45,04 | 45,20 | -1,29% | 200,00 |
| 08.09.2025 | 45,58 | 46,00 | 45,24 | 45,79 | 1,76% | - |
| 05.09.2025 | 45,04 | 45,38 | 45,00 | 45,00 | -2,98% | 65,00 |
| 04.09.2025 | 45,12 | 46,38 | 45,12 | 46,38 | 1,31% | 82,00 |
| 03.09.2025 | 45,56 | 45,78 | 45,42 | 45,78 | -1,97% | 1.033,00 |
| 02.09.2025 | 45,16 | 47,56 | 45,16 | 46,70 | 2,86% | 2.187,00 |
| 01.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 29.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,67% | - |
| 28.08.2025 | 45,56 | 45,56 | 45,56 | 45,56 | -1,56% | - |
| 27.08.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 0,87% | - |
| 26.08.2025 | 45,88 | 45,88 | 45,88 | 45,88 | -0,61% | - |
| 25.08.2025 | 46,16 | 46,16 | 46,16 | 46,16 | 2,94% | - |
| 22.08.2025 | 44,84 | 44,84 | 44,84 | 44,84 | -2,35% | - |
| 21.08.2025 | 45,92 | 45,92 | 45,92 | 45,92 | -0,43% | - |
| 20.08.2025 | 46,12 | 46,12 | 46,12 | 46,12 | -1,37% | - |
| 19.08.2025 | 46,76 | 46,76 | 46,76 | 46,76 | -0,81% | - |
| 18.08.2025 | 47,14 | 47,14 | 47,14 | 47,14 | 0,60% | - |
| 15.08.2025 | 46,86 | 46,86 | 46,86 | 46,86 | -1,64% | - |
| 14.08.2025 | 47,64 | 47,64 | 47,64 | 47,64 | -0,46% | - |
| 13.08.2025 | 47,86 | 47,86 | 47,86 | 47,86 | -0,66% | - |
| 12.08.2025 | 48,18 | 48,18 | 48,18 | 48,18 | 1,13% | - |
| 11.08.2025 | 47,64 | 47,64 | 47,64 | 47,64 | -0,75% | - |
| 08.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -5,79% | 70,00 |
| 07.08.2025 | 51,25 | 51,25 | 50,95 | 50,95 | -2,86% | 200,00 |
| 06.08.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -2,15% | - |
| 05.08.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 1,42% | - |
| 04.08.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 0,09% | - |
| 01.08.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -1,49% | - |