66,875€
-0,93%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 66,15 | 66,15 | 66,15 | 66,15 | -2,00% | - |
| 05.06.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -2,03% | - |
| 04.06.2025 | 68,90 | 68,90 | 68,90 | 68,90 | 5,84% | - |
| 03.06.2025 | 65,10 | 65,10 | 65,10 | 65,10 | -0,08% | - |
| 02.06.2025 | 65,15 | 65,15 | 65,15 | 65,15 | -1,21% | - |
| 30.05.2025 | 65,95 | 65,95 | 65,95 | 65,95 | -1,20% | - |
| 29.05.2025 | 66,75 | 66,75 | 66,75 | 66,75 | 0,30% | - |
| 28.05.2025 | 66,55 | 66,55 | 66,55 | 66,55 | -3,13% | - |
| 27.05.2025 | 67,65 | 68,70 | 67,65 | 68,70 | 0,29% | 60,00 |
| 26.05.2025 | 67,25 | 68,50 | 67,25 | 68,50 | 3,01% | 29,00 |
| 23.05.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,08% | - |
| 22.05.2025 | 66,45 | 66,45 | 66,45 | 66,45 | 1,45% | - |
| 21.05.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -1,73% | - |
| 20.05.2025 | 66,65 | 66,65 | 66,65 | 66,65 | 2,62% | - |
| 19.05.2025 | 64,95 | 64,95 | 64,95 | 64,95 | 0,39% | - |
| 16.05.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 1,01% | - |
| 15.05.2025 | 64,05 | 64,05 | 64,05 | 64,05 | 0,23% | - |
| 14.05.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -0,31% | - |
| 13.05.2025 | 64,10 | 64,10 | 64,10 | 64,10 | 2,97% | - |
| 12.05.2025 | 62,25 | 62,25 | 62,25 | 62,25 | 4,01% | - |
| 09.05.2025 | 59,85 | 59,85 | 59,85 | 59,85 | -1,89% | - |
| 08.05.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -1,29% | - |
| 07.05.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -2,83% | - |
| 06.05.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,47% | - |
| 05.05.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,64% | - |
| 02.05.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -1,41% | - |
| 30.04.2025 | 62,35 | 63,80 | 62,35 | 63,80 | 4,93% | 5,00 |
| 29.04.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 1,08% | - |
| 28.04.2025 | 60,15 | 60,15 | 60,15 | 60,15 | 1,43% | - |
| 25.04.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -0,17% | - |
| 24.04.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,08% | - |
| 23.04.2025 | 59,35 | 59,35 | 59,35 | 59,35 | 0,51% | - |
| 22.04.2025 | 59,05 | 59,05 | 59,05 | 59,05 | -1,83% | - |
| 17.04.2025 | 60,15 | 60,15 | 60,15 | 60,15 | 2,04% | - |
| 16.04.2025 | 58,95 | 58,95 | 58,95 | 58,95 | -0,25% | - |
| 15.04.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -0,08% | - |
| 14.04.2025 | 59,15 | 59,15 | 59,15 | 59,15 | -2,31% | - |
| 11.04.2025 | 59,95 | 60,55 | 59,95 | 60,55 | -2,57% | 100,00 |
| 10.04.2025 | 62,15 | 62,15 | 62,15 | 62,15 | 8,09% | - |
| 09.04.2025 | 57,70 | 57,70 | 57,50 | 57,50 | -0,35% | 83,00 |
| 08.04.2025 | 57,70 | 57,70 | 57,70 | 57,70 | 4,43% | - |
| 07.04.2025 | 56,30 | 56,30 | 55,25 | 55,25 | -6,67% | 214,00 |
| 04.04.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -1,00% | - |
| 03.04.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -1,08% | - |
| 02.04.2025 | 60,45 | 60,45 | 60,45 | 60,45 | -1,63% | - |
| 01.04.2025 | 61,45 | 61,45 | 61,45 | 61,45 | -0,41% | - |
| 31.03.2025 | 61,70 | 61,70 | 61,70 | 61,70 | -1,59% | - |
| 28.03.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -1,10% | - |
| 27.03.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 0,16% | - |
| 26.03.2025 | 63,30 | 63,30 | 63,30 | 63,30 | -0,55% | - |
| 25.03.2025 | 63,65 | 63,65 | 63,65 | 63,65 | -0,55% | - |
| 24.03.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,55% | 35,00 |
| 21.03.2025 | 62,85 | 63,65 | 62,85 | 63,65 | 2,25% | 100,00 |
| 20.03.2025 | 62,25 | 62,25 | 62,25 | 62,25 | 1,22% | - |
| 19.03.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,40% | - |
| 18.03.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 0,32% | - |
| 17.03.2025 | 61,55 | 61,55 | 61,55 | 61,55 | 0,00% | - |
| 14.03.2025 | 61,55 | 61,55 | 61,55 | 61,55 | -0,16% | - |
| 13.03.2025 | 61,65 | 61,65 | 61,65 | 61,65 | 0,24% | - |
| 12.03.2025 | 61,45 | 61,50 | 61,45 | 61,50 | -1,44% | 33,00 |
| 11.03.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,08% | - |
| 10.03.2025 | 62,40 | 62,40 | 62,35 | 62,35 | -1,58% | 100,00 |
| 07.03.2025 | 63,55 | 63,55 | 63,35 | 63,35 | -5,73% | 10,00 |
| 06.03.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -1,18% | - |
| 05.03.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -2,58% | - |
| 04.03.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -1,13% | - |
| 03.03.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 0,93% | - |
| 28.02.2025 | 69,95 | 69,95 | 69,95 | 69,95 | -0,50% | - |
| 27.02.2025 | 70,30 | 70,30 | 70,30 | 70,30 | 0,00% | - |
| 26.02.2025 | 70,30 | 70,30 | 70,30 | 70,30 | 0,00% | - |
| 25.02.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,99% | - |
| 24.02.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 1,43% | - |
| 21.02.2025 | 70,05 | 70,05 | 70,00 | 70,00 | -3,58% | 55,00 |
| 20.02.2025 | 72,60 | 72,60 | 72,60 | 72,60 | -0,62% | - |
| 19.02.2025 | 73,05 | 73,05 | 73,05 | 73,05 | 0,00% | - |
| 18.02.2025 | 72,75 | 73,10 | 71,05 | 73,05 | -1,22% | 282,00 |
| 17.02.2025 | 75,10 | 75,10 | 73,95 | 73,95 | 2,78% | 80,00 |
| 14.02.2025 | 71,95 | 71,95 | 71,95 | 71,95 | 9,85% | - |
| 13.02.2025 | 66,90 | 66,95 | 65,50 | 65,50 | 12,25% | 153,00 |
| 12.02.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 1,66% | - |
| 11.02.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,09% | - |
| 10.02.2025 | 57,45 | 57,45 | 57,45 | 57,45 | 0,00% | - |
| 07.02.2025 | 57,45 | 57,45 | 57,45 | 57,45 | -0,52% | - |
| 06.02.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 0,87% | - |
| 05.02.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,44% | - |
| 04.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,52% | - |
| 03.02.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,70% | - |
| 31.01.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 0,80% | - |
| 30.01.2025 | 56,45 | 56,45 | 56,45 | 56,45 | -0,88% | - |
| 29.01.2025 | 56,95 | 56,95 | 56,95 | 56,95 | 3,83% | - |
| 28.01.2025 | 54,85 | 54,85 | 54,85 | 54,85 | -1,08% | - |
| 27.01.2025 | 54,50 | 55,45 | 54,50 | 55,45 | 2,78% | 100,00 |
| 24.01.2025 | 53,90 | 53,95 | 53,90 | 53,95 | 0,65% | 61,00 |
| 23.01.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,09% | - |
| 22.01.2025 | 53,65 | 53,65 | 53,65 | 53,65 | 1,04% | - |
| 21.01.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 0,28% | - |
| 20.01.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 0,19% | - |
| 17.01.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 1,54% | - |
| 16.01.2025 | 52,05 | 52,05 | 52,05 | 52,05 | 0,19% | - |
| 15.01.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 0,87% | - |