40,405€
0,84%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 41,63 | 41,68 | 40,56 | 40,57 | 1,24% | - |
| 15.10.2026 | 39,66 | 40,07 | 39,66 | 40,07 | -3,10% | 371,00 |
| 14.10.2026 | 41,35 | 41,35 | 41,35 | 41,35 | -0,58% | - |
| 13.10.2026 | 41,59 | 41,59 | 41,59 | 41,59 | -2,44% | 20,00 |
| 12.10.2026 | 42,63 | 42,63 | 42,63 | 42,63 | 1,28% | - |
| 09.10.2026 | 42,09 | 42,09 | 42,09 | 42,09 | 2,86% | - |
| 08.10.2026 | 40,92 | 40,92 | 40,92 | 40,92 | 5,19% | - |
| 07.10.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 0,15% | - |
| 06.10.2026 | 38,87 | 38,87 | 38,84 | 38,84 | 0,73% | 5,00 |
| 05.10.2026 | 38,56 | 38,56 | 38,56 | 38,56 | -0,52% | 20,00 |
| 02.10.2026 | 38,06 | 38,76 | 38,06 | 38,76 | 4,39% | 25,00 |
| 01.10.2026 | 37,13 | 37,13 | 37,13 | 37,13 | 1,84% | 10,00 |
| 30.09.2026 | 36,46 | 36,46 | 36,46 | 36,46 | -1,11% | - |
| 29.09.2026 | 36,12 | 36,87 | 36,12 | 36,87 | 3,42% | 24,00 |
| 28.09.2026 | 35,46 | 35,65 | 35,46 | 35,65 | -0,75% | 50,00 |
| 25.09.2026 | 35,92 | 35,92 | 35,92 | 35,92 | -2,18% | - |
| 24.09.2026 | 36,15 | 36,72 | 36,15 | 36,72 | 1,69% | 99,00 |
| 23.09.2026 | 36,11 | 36,11 | 36,11 | 36,11 | -0,25% | - |
| 22.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,19% | 300,00 |
| 21.09.2026 | 36,27 | 36,27 | 36,27 | 36,27 | 0,33% | - |
| 18.09.2026 | 36,15 | 36,15 | 36,15 | 36,15 | 0,44% | 150,00 |
| 17.09.2026 | 35,99 | 35,99 | 35,99 | 35,99 | 1,15% | - |
| 16.09.2026 | 35,58 | 35,58 | 35,58 | 35,58 | 1,54% | - |
| 15.09.2026 | 35,04 | 35,04 | 35,04 | 35,04 | 0,63% | - |
| 14.09.2026 | 34,20 | 34,82 | 34,20 | 34,82 | 7,50% | 300,00 |
| 11.09.2026 | 32,39 | 32,39 | 32,39 | 32,39 | 2,21% | - |
| 10.09.2026 | 31,84 | 31,84 | 31,69 | 31,69 | 1,70% | 100,00 |
| 09.09.2026 | 31,16 | 31,16 | 31,16 | 31,16 | -3,26% | - |
| 08.09.2026 | 32,21 | 32,21 | 32,21 | 32,21 | 1,10% | - |
| 07.09.2026 | 31,86 | 31,86 | 31,86 | 31,86 | -3,37% | - |
| 04.09.2026 | 32,97 | 32,97 | 32,97 | 32,97 | 5,84% | - |
| 03.09.2026 | 31,15 | 31,15 | 31,15 | 31,15 | 0,39% | - |
| 02.09.2026 | 31,03 | 31,03 | 31,03 | 31,03 | -3,63% | - |
| 01.09.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,10% | - |
| 31.08.2026 | 31,85 | 31,85 | 31,85 | 31,85 | -1,12% | - |
| 28.08.2026 | 32,21 | 32,21 | 32,21 | 32,21 | 3,20% | - |
| 27.08.2026 | 30,56 | 31,21 | 30,56 | 31,21 | 4,70% | 39,00 |
| 26.08.2026 | 29,81 | 29,81 | 29,81 | 29,81 | 0,61% | - |
| 25.08.2026 | 29,63 | 29,63 | 29,63 | 29,63 | -0,47% | - |
| 24.08.2026 | 29,83 | 29,83 | 29,77 | 29,77 | 2,58% | 170,00 |
| 21.08.2026 | 29,02 | 29,02 | 29,02 | 29,02 | -4,48% | - |
| 20.08.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -0,49% | - |
| 19.08.2026 | 29,97 | 30,53 | 29,97 | 30,53 | 2,97% | 10,00 |
| 18.08.2026 | 29,65 | 29,65 | 29,65 | 29,65 | 1,16% | - |
| 17.08.2026 | 28,69 | 29,31 | 28,69 | 29,31 | -8,41% | 50,00 |
| 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% | - |