30,830€
0,75%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 30,04 | 30,60 | 30,04 | 30,60 | -1,16% | 57,00 |
| 05.02.2026 | 30,66 | 30,96 | 30,66 | 30,96 | -0,77% | 20,00 |
| 04.02.2026 | 30,38 | 31,20 | 30,38 | 31,20 | -4,24% | 165,00 |
| 03.02.2026 | 33,04 | 33,04 | 32,58 | 32,58 | -3,44% | 20,00 |
| 02.02.2026 | 33,22 | 33,74 | 33,22 | 33,74 | 2,18% | 50,00 |
| 30.01.2026 | 33,02 | 33,02 | 33,02 | 33,02 | -0,06% | - |
| 29.01.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -0,60% | 15,00 |
| 28.01.2026 | 33,24 | 33,24 | 33,24 | 33,24 | -2,18% | 55,00 |
| 27.01.2026 | 33,26 | 33,98 | 33,26 | 33,98 | 2,23% | 240,00 |
| 26.01.2026 | 33,52 | 33,52 | 33,24 | 33,24 | -0,54% | 100,00 |
| 23.01.2026 | 33,42 | 33,42 | 33,42 | 33,42 | -1,59% | - |
| 22.01.2026 | 33,96 | 33,96 | 33,96 | 33,96 | 0,06% | - |
| 21.01.2026 | 33,94 | 33,94 | 33,94 | 33,94 | -2,42% | - |
| 20.01.2026 | 34,52 | 34,78 | 34,52 | 34,78 | -1,19% | 100,00 |
| 19.01.2026 | 35,02 | 35,20 | 35,02 | 35,20 | -0,06% | 100,00 |
| 16.01.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -1,45% | - |
| 15.01.2026 | 35,74 | 35,74 | 35,74 | 35,74 | 1,30% | - |
| 14.01.2026 | 35,28 | 35,28 | 35,28 | 35,28 | -2,81% | - |
| 13.01.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -0,55% | 250,00 |
| 12.01.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 3,63% | - |
| 09.01.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -1,12% | - |
| 08.01.2026 | 35,62 | 35,62 | 35,62 | 35,62 | 0,51% | - |
| 07.01.2026 | 35,44 | 35,44 | 35,44 | 35,44 | -1,72% | - |
| 06.01.2026 | 35,00 | 36,06 | 35,00 | 36,06 | 3,03% | 27,00 |
| 05.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 02.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,46% | - |
| 30.12.2025 | 35,04 | 35,04 | 35,04 | 35,04 | -1,96% | - |
| 29.12.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -3,14% | 135,00 |
| 23.12.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 1,54% | 135,00 |
| 22.12.2025 | 36,34 | 36,34 | 36,34 | 36,34 | -3,04% | - |
| 19.12.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -1,32% | - |
| 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 |