33,455€
2,06%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 33,15 | 33,15 | 33,15 | 33,15 | 1,13% | - |
| 23.07.2026 | 32,78 | 32,78 | 32,78 | 32,78 | -2,50% | - |
| 22.07.2026 | 33,62 | 33,62 | 33,62 | 33,62 | -1,58% | - |
| 21.07.2026 | 34,16 | 34,16 | 34,16 | 34,16 | -3,50% | - |
| 20.07.2026 | 34,69 | 35,40 | 34,69 | 35,40 | 2,61% | 58,00 |
| 17.07.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,06% | - |
| 16.07.2026 | 34,48 | 34,48 | 34,48 | 34,48 | 0,94% | - |
| 15.07.2026 | 34,16 | 34,16 | 34,16 | 34,16 | -0,15% | - |
| 14.07.2026 | 34,21 | 34,21 | 34,21 | 34,21 | 2,24% | - |
| 13.07.2026 | 33,46 | 33,46 | 33,46 | 33,46 | -0,92% | - |
| 10.07.2026 | 33,77 | 33,77 | 33,77 | 33,77 | 1,20% | - |
| 09.07.2026 | 33,37 | 33,37 | 33,37 | 33,37 | 0,33% | - |
| 08.07.2026 | 33,26 | 33,26 | 33,26 | 33,26 | -2,66% | - |
| 07.07.2026 | 34,17 | 34,17 | 34,17 | 34,17 | -0,90% | - |
| 06.07.2026 | 34,48 | 34,48 | 34,48 | 34,48 | 1,08% | 250,00 |
| 03.07.2026 | 34,11 | 34,11 | 34,11 | 34,11 | 1,22% | - |
| 02.07.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 3,37% | - |
| 01.07.2026 | 31,94 | 32,60 | 31,94 | 32,60 | 1,56% | 30,00 |
| 30.06.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -1,53% | - |
| 29.06.2026 | 31,82 | 32,60 | 31,82 | 32,60 | 8,63% | 20,00 |
| 26.06.2026 | 30,01 | 30,01 | 30,01 | 30,01 | -2,53% | - |
| 25.06.2026 | 30,79 | 30,79 | 30,79 | 30,79 | -0,77% | - |
| 24.06.2026 | 30,43 | 31,03 | 30,43 | 31,03 | 4,02% | 6,00 |
| 23.06.2026 | 29,83 | 29,83 | 29,83 | 29,83 | -3,02% | - |
| 22.06.2026 | 30,27 | 30,76 | 30,27 | 30,76 | 1,79% | 170,00 |
| 19.06.2026 | 30,22 | 30,22 | 30,22 | 30,22 | -3,39% | - |
| 18.06.2026 | 31,28 | 31,28 | 31,28 | 31,28 | 0,61% | - |
| 17.06.2026 | 31,09 | 31,09 | 31,09 | 31,09 | 1,37% | - |
| 16.06.2026 | 30,67 | 30,67 | 30,67 | 30,67 | -1,95% | - |
| 15.06.2026 | 31,28 | 31,28 | 31,28 | 31,28 | -1,97% | - |
| 12.06.2026 | 31,91 | 31,91 | 31,91 | 31,91 | -3,42% | - |
| 11.06.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -0,48% | - |
| 10.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,54% | - |
| 09.06.2026 | 33,38 | 33,38 | 33,38 | 33,38 | -1,62% | - |
| 08.06.2026 | 33,93 | 33,93 | 33,93 | 33,93 | -5,17% | - |
| 05.06.2026 | 35,78 | 35,78 | 35,78 | 35,78 | 1,97% | 1,00 |
| 04.06.2026 | 33,24 | 35,09 | 33,24 | 35,09 | 2,12% | 165,00 |
| 03.06.2026 | 33,70 | 34,36 | 33,70 | 34,36 | 0,53% | 29,00 |
| 02.06.2026 | 33,94 | 34,18 | 33,94 | 34,18 | 0,89% | 13,00 |
| 01.06.2026 | 33,88 | 33,88 | 33,88 | 33,88 | 4,73% | - |
| 29.05.2026 | 32,35 | 32,35 | 32,35 | 32,35 | 2,54% | - |
| 28.05.2026 | 31,55 | 31,55 | 31,55 | 31,55 | -2,44% | 150,00 |
| 27.05.2026 | 32,34 | 32,34 | 32,34 | 32,34 | -1,46% | - |
| 26.05.2026 | 32,82 | 32,82 | 32,82 | 32,82 | -3,56% | - |
| 25.05.2026 | 34,03 | 34,03 | 34,03 | 34,03 | 2,38% | - |
| 22.05.2026 | 33,24 | 33,24 | 33,24 | 33,24 | 3,88% | - |
| 21.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,59% | - |
| 20.05.2026 | 31,89 | 32,85 | 31,89 | 32,85 | -1,17% | 110,00 |
| 19.05.2026 | 32,57 | 33,24 | 32,57 | 33,24 | 3,17% | 150,00 |
| 18.05.2026 | 31,52 | 32,22 | 31,52 | 32,22 | 9,18% | 100,00 |
| 15.05.2026 | 29,51 | 29,51 | 29,51 | 29,51 | 0,92% | - |
| 14.05.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -3,05% | - |
| 13.05.2026 | 30,16 | 30,16 | 30,16 | 30,16 | 0,53% | - |
| 12.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,86% | - |
| 11.05.2026 | 30,26 | 30,26 | 30,26 | 30,26 | -1,18% | - |
| 08.05.2026 | 30,62 | 30,62 | 30,62 | 30,62 | 3,45% | - |
| 07.05.2026 | 29,82 | 29,82 | 29,60 | 29,60 | 3,10% | 50,00 |
| 06.05.2026 | 28,71 | 28,71 | 28,71 | 28,71 | -1,31% | - |
| 05.05.2026 | 28,64 | 29,09 | 28,64 | 29,09 | -2,35% | 67,00 |
| 04.05.2026 | 29,79 | 29,79 | 29,79 | 29,79 | 0,81% | 5,00 |
| 30.04.2026 | 28,91 | 29,55 | 28,91 | 29,55 | -1,24% | 100,00 |
| 29.04.2026 | 29,92 | 29,92 | 29,92 | 29,92 | 0,00% | - |
| 28.04.2026 | 29,92 | 29,92 | 29,92 | 29,92 | 2,43% | - |
| 27.04.2026 | 29,21 | 29,21 | 29,21 | 29,21 | -1,42% | - |
| 24.04.2026 | 29,63 | 29,63 | 29,63 | 29,63 | -4,45% | - |
| 23.04.2026 | 30,44 | 31,01 | 30,44 | 31,01 | -0,58% | 100,00 |
| 22.04.2026 | 31,19 | 31,19 | 31,19 | 31,19 | -1,05% | - |
| 21.04.2026 | 31,52 | 31,52 | 31,52 | 31,52 | 2,80% | - |
| 20.04.2026 | 30,66 | 30,66 | 30,66 | 30,66 | -3,52% | - |
| 17.04.2026 | 31,78 | 31,78 | 31,78 | 31,78 | -2,49% | - |
| 16.04.2026 | 32,04 | 32,59 | 32,04 | 32,59 | 7,56% | 150,00 |
| 15.04.2026 | 29,01 | 30,30 | 29,01 | 30,30 | 4,88% | 200,00 |
| 14.04.2026 | 28,26 | 28,89 | 28,26 | 28,89 | 5,55% | 200,00 |
| 13.04.2026 | 27,37 | 27,37 | 27,37 | 27,37 | -0,44% | - |
| 10.04.2026 | 27,49 | 27,49 | 27,49 | 27,49 | -4,68% | - |
| 09.04.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -2,57% | - |
| 08.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,32% | - |
| 07.04.2026 | 28,93 | 28,93 | 28,93 | 28,93 | 1,15% | - |
| 02.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,45% | - |
| 01.04.2026 | 29,02 | 29,02 | 29,02 | 29,02 | 1,75% | - |
| 31.03.2026 | 28,52 | 28,52 | 28,52 | 28,52 | 2,66% | - |
| 30.03.2026 | 27,90 | 27,90 | 27,78 | 27,78 | -1,56% | 70,00 |
| 27.03.2026 | 28,70 | 28,70 | 28,22 | 28,22 | 1,07% | 20,00 |
| 26.03.2026 | 27,92 | 27,92 | 27,92 | 27,92 | -1,90% | - |
| 25.03.2026 | 28,46 | 28,46 | 28,46 | 28,46 | -1,59% | - |
| 24.03.2026 | 28,92 | 28,92 | 28,92 | 28,92 | -2,49% | - |
| 23.03.2026 | 28,42 | 29,66 | 28,42 | 29,66 | 3,20% | 70,00 |
| 20.03.2026 | 29,12 | 29,12 | 28,74 | 28,74 | -0,35% | 100,00 |
| 19.03.2026 | 28,84 | 28,84 | 28,84 | 28,84 | 0,91% | - |
| 18.03.2026 | 29,00 | 29,00 | 28,58 | 28,58 | -0,69% | 207,00 |
| 17.03.2026 | 28,78 | 28,78 | 28,78 | 28,78 | -1,17% | - |
| 16.03.2026 | 29,10 | 29,12 | 29,10 | 29,12 | -0,27% | 5,00 |
| 13.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,32% | - |
| 12.03.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -1,84% | - |
| 11.03.2026 | 29,36 | 29,36 | 29,36 | 29,36 | -2,72% | - |
| 10.03.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 1,00% | - |
| 09.03.2026 | 29,88 | 29,88 | 29,88 | 29,88 | -0,40% | - |
| 06.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,88% | - |
| 05.03.2026 | 29,16 | 29,16 | 29,16 | 29,16 | 2,60% | - |
| 04.03.2026 | 28,42 | 28,42 | 28,42 | 28,42 | 2,23% | - |