45,340€
-0,96%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 45,29 | 45,33 | 45,20 | 45,32 | -1,00% | - |
| 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% | - |
| 31.07.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -1,29% | - |
| 30.07.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 1,12% | 40,00 |
| 29.07.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 2,58% | - |
| 28.07.2025 | 52,35 | 52,35 | 52,35 | 52,35 | -2,42% | - |
| 25.07.2025 | 53,65 | 53,65 | 53,65 | 53,65 | -1,65% | - |
| 24.07.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -0,55% | - |
| 23.07.2025 | 54,85 | 54,85 | 54,85 | 54,85 | 3,39% | - |
| 22.07.2025 | 53,05 | 53,05 | 53,05 | 53,05 | -1,76% | - |
| 21.07.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,09% | - |
| 18.07.2025 | 54,05 | 54,05 | 54,05 | 54,05 | -0,92% | - |
| 17.07.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -0,64% | - |
| 16.07.2025 | 54,25 | 54,90 | 54,25 | 54,90 | 1,10% | 47,00 |
| 15.07.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,09% | - |
| 14.07.2025 | 54,35 | 54,35 | 54,35 | 54,35 | 0,37% | - |
| 11.07.2025 | 54,15 | 54,15 | 54,15 | 54,15 | -0,64% | - |
| 10.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -1,27% | - |
| 09.07.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -1,43% | - |
| 08.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,81% | - |
| 07.07.2025 | 55,55 | 55,55 | 55,55 | 55,55 | -1,07% | - |
| 04.07.2025 | 56,15 | 56,15 | 56,15 | 56,15 | -0,09% | - |
| 03.07.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,53% | - |
| 02.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,44% | - |
| 01.07.2025 | 56,75 | 56,75 | 56,75 | 56,75 | -2,58% | - |
| 30.06.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -0,34% | - |
| 27.06.2025 | 58,45 | 58,45 | 58,45 | 58,45 | 0,86% | - |
| 26.06.2025 | 57,95 | 57,95 | 57,95 | 57,95 | -2,11% | - |
| 25.06.2025 | 58,20 | 59,20 | 58,20 | 59,20 | 2,42% | 10,00 |
| 24.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,52% | - |
| 23.06.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -5,35% | - |
| 20.06.2025 | 60,75 | 60,75 | 60,75 | 60,75 | 1,59% | 50,00 |
| 19.06.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -7,36% | - |
| 18.06.2025 | 64,55 | 64,55 | 64,55 | 64,55 | 0,94% | - |
| 17.06.2025 | 63,95 | 63,95 | 63,95 | 63,95 | -1,99% | - |
| 16.06.2025 | 65,25 | 65,25 | 65,25 | 65,25 | 3,57% | 19,00 |
| 13.06.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -2,02% | - |
| 12.06.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -0,16% | - |
| 11.06.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -1,08% | - |
| 10.06.2025 | 65,10 | 65,10 | 65,10 | 65,10 | 0,00% | - |
| 09.06.2025 | 65,10 | 65,10 | 65,10 | 65,10 | -1,59% | - |
| 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% | - |