34,400€
3,49%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 34,23 | 34,43 | 34,03 | 34,42 | 3,53% | - |
| 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% | - |
| 03.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,70% | - |
| 02.03.2026 | 28,28 | 28,28 | 28,28 | 28,28 | 0,50% | - |
| 27.02.2026 | 28,04 | 28,14 | 28,04 | 28,14 | -1,47% | 100,00 |
| 26.02.2026 | 28,16 | 28,56 | 28,16 | 28,56 | 4,31% | 100,00 |
| 25.02.2026 | 27,38 | 27,38 | 27,38 | 27,38 | -0,80% | - |
| 24.02.2026 | 26,68 | 27,60 | 26,54 | 27,60 | -11,08% | 737,00 |
| 23.02.2026 | 31,04 | 31,04 | 31,04 | 31,04 | 0,39% | - |
| 20.02.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -2,40% | - |
| 19.02.2026 | 31,68 | 31,68 | 31,68 | 31,68 | 2,06% | - |
| 18.02.2026 | 31,04 | 31,04 | 31,04 | 31,04 | -1,46% | - |
| 17.02.2026 | 31,50 | 31,54 | 31,50 | 31,50 | -0,06% | 349,00 |
| 16.02.2026 | 31,08 | 31,52 | 31,08 | 31,52 | 6,49% | 175,00 |
| 13.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -5,31% | - |
| 12.02.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -1,45% | - |
| 11.02.2026 | 31,72 | 31,72 | 31,72 | 31,72 | 0,57% | - |
| 10.02.2026 | 31,54 | 31,54 | 31,54 | 31,54 | 3,34% | - |
| 09.02.2026 | 30,52 | 30,52 | 30,52 | 30,52 | -0,26% | - |
| 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% | - |