31,610€
-7,03%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -5,88% | 200,00 |
| 13.08.2026 | 36,78 | 36,78 | 33,83 | 34,00 | -9,07% | 1.045,00 |
| 12.08.2026 | 37,39 | 37,39 | 37,39 | 37,39 | -1,01% | - |
| 11.08.2026 | 37,77 | 37,77 | 37,77 | 37,77 | 0,88% | - |
| 10.08.2026 | 37,44 | 37,44 | 37,44 | 37,44 | 2,69% | - |
| 07.08.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 0,00% | - |
| 06.08.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 3,85% | - |
| 05.08.2026 | 35,11 | 35,11 | 35,11 | 35,11 | -0,34% | - |
| 04.08.2026 | 35,59 | 35,59 | 35,23 | 35,23 | 0,77% | 126,00 |
| 03.08.2026 | 34,91 | 34,96 | 34,91 | 34,96 | 2,01% | 59,00 |
| 31.07.2026 | 34,27 | 34,27 | 34,27 | 34,27 | -7,38% | - |
| 30.07.2026 | 35,64 | 37,00 | 35,64 | 37,00 | 3,50% | 20,00 |
| 29.07.2026 | 36,29 | 36,42 | 35,75 | 35,75 | 2,88% | 1.242,00 |
| 28.07.2026 | 34,94 | 34,94 | 34,31 | 34,75 | 2,66% | 300,00 |
| 27.07.2026 | 34,64 | 34,64 | 33,85 | 33,85 | 2,11% | 20,00 |
| 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% | - |