37,220€
3,53%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 36,05 | 36,91 | 36,05 | 36,91 | 2,67% | - |
| 05.02.2026 | 36,71 | 36,71 | 35,95 | 35,95 | -2,31% | - |
| 04.02.2026 | 35,57 | 36,80 | 35,57 | 36,80 | 3,84% | - |
| 03.02.2026 | 34,82 | 35,44 | 34,82 | 35,44 | 1,69% | - |
| 02.02.2026 | 34,23 | 34,85 | 34,23 | 34,85 | 1,25% | - |
| 30.01.2026 | 34,43 | 34,43 | 34,42 | 34,42 | 0,00% | - |
| 29.01.2026 | 35,19 | 35,49 | 34,32 | 34,42 | -0,20% | - |
| 28.01.2026 | 34,60 | 34,60 | 34,49 | 34,49 | 0,47% | - |
| 27.01.2026 | 35,03 | 35,03 | 34,33 | 34,33 | -1,83% | - |
| 26.01.2026 | 35,48 | 35,48 | 34,97 | 34,97 | -1,74% | - |
| 23.01.2026 | 36,58 | 36,58 | 35,59 | 35,59 | -2,65% | - |
| 22.01.2026 | 37,17 | 37,17 | 36,56 | 36,56 | -1,72% | - |
| 21.01.2026 | 36,09 | 37,20 | 36,09 | 37,20 | 1,47% | - |
| 20.01.2026 | 36,66 | 36,66 | 36,66 | 36,66 | 0,22% | - |
| 19.01.2026 | 36,93 | 36,93 | 36,58 | 36,58 | -1,24% | - |
| 16.01.2026 | 36,79 | 37,04 | 36,79 | 37,04 | 0,84% | - |
| 15.01.2026 | 36,56 | 36,73 | 36,56 | 36,73 | 1,21% | - |
| 14.01.2026 | 35,77 | 36,29 | 35,77 | 36,29 | 2,02% | - |
| 13.01.2026 | 35,43 | 35,57 | 35,43 | 35,57 | 0,11% | - |
| 12.01.2026 | 35,14 | 35,53 | 35,14 | 35,53 | 0,17% | - |
| 09.01.2026 | 32,71 | 35,47 | 32,71 | 35,47 | 7,81% | - |
| 08.01.2026 | 30,89 | 34,65 | 30,89 | 32,90 | 6,75% | 436,00 |
| 07.01.2026 | 31,71 | 31,71 | 30,82 | 30,82 | -1,91% | - |
| 06.01.2026 | 31,03 | 31,42 | 31,03 | 31,42 | 3,22% | - |
| 05.01.2026 | 30,34 | 30,44 | 30,34 | 30,44 | 0,33% | - |
| 02.01.2026 | 29,53 | 30,34 | 29,53 | 30,34 | 1,68% | - |
| 30.12.2025 | 29,79 | 29,84 | 29,79 | 29,84 | 0,95% | - |
| 29.12.2025 | 29,94 | 29,94 | 29,56 | 29,56 | 0,27% | - |
| 23.12.2025 | 30,01 | 30,01 | 29,48 | 29,48 | -1,34% | - |
| 22.12.2025 | 29,83 | 29,88 | 29,83 | 29,88 | 0,61% | - |
| 19.12.2025 | 30,05 | 30,05 | 29,70 | 29,70 | -1,00% | - |
| 18.12.2025 | 29,33 | 30,00 | 29,33 | 30,00 | 2,74% | - |
| 17.12.2025 | 29,49 | 29,49 | 29,20 | 29,20 | -0,51% | - |
| 16.12.2025 | 29,24 | 29,35 | 29,24 | 29,35 | 0,51% | - |
| 15.12.2025 | 30,16 | 30,16 | 29,20 | 29,20 | -0,31% | - |
| 12.12.2025 | 29,88 | 29,88 | 29,29 | 29,29 | -0,81% | - |
| 11.12.2025 | 29,81 | 29,81 | 29,53 | 29,53 | -0,34% | - |
| 10.12.2025 | 28,99 | 29,63 | 28,99 | 29,63 | 2,24% | - |
| 09.12.2025 | 29,14 | 29,14 | 28,98 | 28,98 | 0,00% | - |
| 08.12.2025 | 29,24 | 29,24 | 28,98 | 28,98 | -0,65% | - |
| 05.12.2025 | 29,03 | 29,17 | 29,03 | 29,17 | -1,45% | - |
| 04.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,75% | - |
| 03.12.2025 | 29,63 | 29,63 | 29,38 | 29,38 | -0,37% | - |
| 02.12.2025 | 30,07 | 30,07 | 29,49 | 29,49 | -1,93% | - |
| 01.12.2025 | 29,65 | 30,07 | 29,65 | 30,07 | 1,48% | - |
| 28.11.2025 | 29,84 | 29,84 | 29,63 | 29,63 | 0,54% | - |
| 27.11.2025 | 29,78 | 29,78 | 29,47 | 29,47 | -1,57% | - |
| 26.11.2025 | 29,05 | 29,94 | 29,05 | 29,94 | 3,74% | - |
| 25.11.2025 | 27,38 | 28,86 | 27,38 | 28,86 | 5,99% | - |
| 24.11.2025 | 26,65 | 27,23 | 26,59 | 27,23 | 2,21% | 130,00 |
| 21.11.2025 | 25,87 | 26,64 | 25,87 | 26,64 | 4,92% | - |
| 20.11.2025 | 26,54 | 26,54 | 25,39 | 25,39 | -3,13% | - |
| 19.11.2025 | 26,44 | 26,44 | 26,21 | 26,21 | -0,30% | - |
| 18.11.2025 | 26,53 | 26,53 | 26,29 | 26,29 | -0,57% | - |
| 17.11.2025 | 27,06 | 27,06 | 26,44 | 26,44 | -1,97% | - |
| 14.11.2025 | 27,42 | 27,42 | 26,97 | 26,97 | -1,35% | - |
| 13.11.2025 | 28,26 | 28,26 | 27,34 | 27,34 | -3,15% | - |
| 12.11.2025 | 28,02 | 28,23 | 28,02 | 28,23 | 1,29% | - |
| 11.11.2025 | 27,57 | 27,87 | 27,57 | 27,87 | 2,28% | - |
| 10.11.2025 | 28,24 | 28,24 | 27,25 | 27,25 | -2,78% | - |
| 07.11.2025 | 27,09 | 28,03 | 27,09 | 28,03 | 4,12% | - |
| 06.11.2025 | 27,72 | 28,39 | 26,92 | 26,92 | 0,67% | 126,00 |
| 05.11.2025 | 28,85 | 28,85 | 26,74 | 26,74 | -34,65% | - |
| 04.11.2025 | 40,92 | 40,92 | 40,92 | 40,92 | 0,12% | - |
| 03.11.2025 | 41,44 | 41,44 | 40,87 | 40,87 | -1,28% | 50,00 |
| 31.10.2025 | 40,83 | 41,40 | 40,83 | 41,40 | 1,47% | - |
| 30.10.2025 | 41,47 | 41,47 | 40,80 | 40,80 | -1,50% | - |
| 29.10.2025 | 42,90 | 42,90 | 41,42 | 41,42 | -3,11% | - |
| 28.10.2025 | 42,22 | 42,75 | 42,22 | 42,75 | 1,28% | - |
| 27.10.2025 | 41,52 | 42,21 | 41,52 | 42,21 | 1,64% | 150,00 |
| 24.10.2025 | 42,03 | 42,03 | 41,53 | 41,53 | -3,64% | - |
| 23.10.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,05% | 269,00 |
| 22.10.2025 | 43,82 | 43,82 | 43,08 | 43,08 | -1,35% | - |
| 21.10.2025 | 42,77 | 43,67 | 42,77 | 43,67 | 1,63% | - |
| 20.10.2025 | 43,18 | 43,18 | 42,97 | 42,97 | 0,26% | - |
| 17.10.2025 | 42,91 | 42,91 | 42,86 | 42,86 | -0,92% | - |
| 16.10.2025 | 44,59 | 44,59 | 43,26 | 43,26 | -2,98% | - |
| 15.10.2025 | 45,40 | 45,40 | 44,59 | 44,59 | -1,09% | - |
| 14.10.2025 | 44,96 | 45,08 | 44,96 | 45,08 | 2,83% | 300,00 |
| 13.10.2025 | 43,26 | 43,84 | 43,26 | 43,84 | 2,07% | - |
| 10.10.2025 | 45,01 | 45,01 | 42,95 | 42,95 | -4,32% | - |
| 09.10.2025 | 45,58 | 45,58 | 44,89 | 44,89 | 0,00% | - |
| 08.10.2025 | 44,89 | 44,89 | 44,89 | 44,89 | 0,29% | - |
| 07.10.2025 | 44,22 | 44,76 | 44,22 | 44,76 | 1,54% | - |
| 06.10.2025 | 44,57 | 44,57 | 44,08 | 44,08 | -1,17% | - |
| 03.10.2025 | 44,43 | 44,60 | 44,43 | 44,60 | 1,02% | - |
| 02.10.2025 | 43,79 | 44,15 | 43,79 | 44,15 | 0,87% | - |
| 01.10.2025 | 43,33 | 43,77 | 43,33 | 43,77 | 1,13% | - |
| 30.09.2025 | 43,36 | 43,36 | 43,28 | 43,28 | -0,05% | - |
| 29.09.2025 | 43,44 | 43,44 | 43,30 | 43,30 | 0,00% | - |
| 26.09.2025 | 42,84 | 43,30 | 42,84 | 43,30 | 1,69% | - |
| 25.09.2025 | 42,86 | 42,86 | 42,58 | 42,58 | -3,05% | - |
| 24.09.2025 | 43,92 | 43,92 | 43,92 | 43,92 | 0,99% | - |
| 23.09.2025 | 43,97 | 43,97 | 43,49 | 43,49 | -1,07% | - |
| 22.09.2025 | 44,82 | 44,82 | 43,96 | 43,96 | -1,79% | - |
| 19.09.2025 | 45,53 | 45,53 | 44,76 | 44,76 | -1,30% | - |
| 18.09.2025 | 45,67 | 45,67 | 45,35 | 45,35 | -6,88% | - |
| 17.09.2025 | 48,70 | 48,70 | 48,70 | 48,70 | 0,35% | - |
| 16.09.2025 | 50,44 | 50,44 | 48,53 | 48,53 | -3,75% | - |
| 15.09.2025 | 51,14 | 51,14 | 50,42 | 50,42 | -1,06% | - |