67,670€
-2,44%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 68,62 | 68,62 | 67,64 | 67,64 | -2,48% | - |
| 30.09.2025 | 69,36 | 69,36 | 69,02 | 69,36 | -0,74% | 52,00 |
| 29.09.2025 | 69,12 | 69,88 | 69,12 | 69,88 | 1,10% | - |
| 26.09.2025 | 68,30 | 69,12 | 68,30 | 69,12 | 1,44% | - |
| 25.09.2025 | 67,62 | 68,14 | 67,36 | 68,14 | -1,47% | 74,00 |
| 24.09.2025 | 69,16 | 69,16 | 69,16 | 69,16 | 0,06% | - |
| 23.09.2025 | 69,20 | 69,20 | 69,12 | 69,12 | -0,32% | - |
| 22.09.2025 | 70,04 | 70,04 | 69,34 | 69,34 | -1,39% | - |
| 19.09.2025 | 68,92 | 70,32 | 68,92 | 70,32 | 1,80% | 15,00 |
| 18.09.2025 | 67,50 | 69,08 | 67,50 | 69,08 | 1,89% | - |
| 17.09.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -0,44% | - |
| 16.09.2025 | 68,46 | 68,46 | 68,10 | 68,10 | -0,90% | - |
| 15.09.2025 | 68,58 | 68,72 | 68,58 | 68,72 | 0,15% | - |
| 12.09.2025 | 70,28 | 70,28 | 68,62 | 68,62 | -3,39% | - |
| 11.09.2025 | 68,61 | 71,03 | 68,18 | 71,03 | 4,30% | - |
| 10.09.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -0,64% | - |
| 09.09.2025 | 69,12 | 69,41 | 68,48 | 68,54 | -0,36% | - |
| 08.09.2025 | 69,01 | 69,20 | 68,39 | 68,79 | 0,95% | - |
| 05.09.2025 | 68,14 | 68,14 | 68,14 | 68,14 | 0,56% | - |
| 04.09.2025 | 67,06 | 67,76 | 67,06 | 67,76 | 1,16% | - |
| 03.09.2025 | 67,22 | 67,22 | 66,98 | 66,98 | -0,15% | - |
| 02.09.2025 | 68,72 | 68,72 | 67,08 | 67,08 | -3,06% | - |
| 01.09.2025 | 68,44 | 69,20 | 68,44 | 69,20 | 0,49% | 50,00 |
| 29.08.2025 | 69,88 | 69,88 | 68,86 | 68,86 | -2,05% | - |
| 28.08.2025 | 69,96 | 70,30 | 69,96 | 70,30 | -0,26% | - |
| 27.08.2025 | 69,68 | 70,48 | 69,68 | 70,48 | 2,06% | - |
| 26.08.2025 | 69,48 | 69,48 | 69,06 | 69,06 | -1,57% | - |
| 25.08.2025 | 70,10 | 70,16 | 70,10 | 70,16 | 0,09% | - |
| 22.08.2025 | 68,74 | 70,10 | 68,74 | 70,10 | 1,80% | - |
| 21.08.2025 | 68,50 | 68,86 | 68,50 | 68,86 | 0,44% | - |
| 20.08.2025 | 68,94 | 68,94 | 68,56 | 68,56 | -1,35% | - |
| 19.08.2025 | 70,42 | 70,42 | 69,50 | 69,50 | -1,56% | - |
| 18.08.2025 | 69,96 | 70,60 | 69,96 | 70,60 | 0,97% | - |
| 15.08.2025 | 71,34 | 71,34 | 69,92 | 69,92 | -2,54% | - |
| 14.08.2025 | 71,60 | 71,74 | 71,60 | 71,74 | -0,25% | - |
| 13.08.2025 | 71,16 | 71,92 | 71,16 | 71,92 | 0,84% | - |
| 12.08.2025 | 70,64 | 71,32 | 70,64 | 71,32 | 0,37% | - |
| 11.08.2025 | 71,42 | 71,42 | 71,06 | 71,06 | -1,61% | - |
| 08.08.2025 | 70,48 | 72,22 | 70,48 | 72,22 | 2,61% | - |
| 07.08.2025 | 71,82 | 73,20 | 70,38 | 70,38 | -1,79% | 37,00 |
| 06.08.2025 | 71,44 | 73,00 | 71,44 | 71,66 | 0,59% | 60,00 |
| 05.08.2025 | 72,74 | 72,74 | 71,24 | 71,24 | -1,79% | - |
| 04.08.2025 | 71,30 | 72,54 | 71,30 | 72,54 | -0,22% | - |
| 01.08.2025 | 72,70 | 72,70 | 72,70 | 72,70 | -0,82% | - |
| 31.07.2025 | 75,04 | 75,04 | 73,30 | 73,30 | -0,89% | - |
| 30.07.2025 | 73,00 | 73,96 | 73,00 | 73,96 | 1,12% | - |
| 29.07.2025 | 73,20 | 73,74 | 73,14 | 73,14 | 0,27% | 80,00 |
| 28.07.2025 | 73,32 | 73,32 | 72,94 | 72,94 | 1,02% | - |
| 25.07.2025 | 71,36 | 72,20 | 71,36 | 72,20 | 1,40% | - |
| 24.07.2025 | 70,76 | 71,20 | 70,76 | 71,20 | 0,37% | - |
| 23.07.2025 | 70,04 | 70,94 | 70,04 | 70,94 | 1,43% | - |
| 22.07.2025 | 69,14 | 69,94 | 69,14 | 69,94 | 0,95% | - |
| 21.07.2025 | 70,22 | 70,44 | 69,28 | 69,28 | -1,45% | - |
| 18.07.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,34% | - |
| 17.07.2025 | 69,06 | 70,54 | 69,06 | 70,54 | 1,88% | 25,00 |
| 16.07.2025 | 67,82 | 69,24 | 67,82 | 69,24 | 0,99% | - |
| 15.07.2025 | 68,56 | 68,56 | 68,56 | 68,56 | 0,15% | - |
| 14.07.2025 | 67,70 | 68,46 | 67,70 | 68,46 | 0,09% | 50,00 |
| 11.07.2025 | 68,64 | 68,64 | 68,40 | 68,40 | -0,90% | - |
| 10.07.2025 | 67,26 | 69,02 | 67,26 | 69,02 | 2,68% | - |
| 09.07.2025 | 67,22 | 67,22 | 67,22 | 67,22 | -0,47% | - |
| 08.07.2025 | 66,70 | 67,54 | 66,70 | 67,54 | 1,38% | - |
| 07.07.2025 | 66,08 | 66,62 | 66,08 | 66,62 | 1,25% | - |
| 04.07.2025 | 66,18 | 67,20 | 65,80 | 65,80 | -1,64% | 77,00 |
| 03.07.2025 | 65,64 | 66,90 | 65,64 | 66,90 | 2,08% | - |
| 02.07.2025 | 64,74 | 65,54 | 64,74 | 65,54 | 1,30% | - |
| 01.07.2025 | 63,90 | 64,70 | 63,90 | 64,70 | 0,50% | - |
| 30.06.2025 | 64,38 | 64,38 | 64,38 | 64,38 | 0,37% | - |
| 27.06.2025 | 63,90 | 64,14 | 63,90 | 64,14 | 0,63% | - |
| 26.06.2025 | 63,24 | 63,90 | 63,16 | 63,74 | 1,01% | 25,00 |
| 25.06.2025 | 63,10 | 63,10 | 63,10 | 63,10 | -0,25% | - |
| 24.06.2025 | 62,90 | 63,26 | 62,90 | 63,26 | 2,23% | - |
| 23.06.2025 | 61,88 | 61,88 | 61,88 | 61,88 | -0,03% | - |
| 20.06.2025 | 61,76 | 61,90 | 61,76 | 61,90 | 0,98% | - |
| 19.06.2025 | 61,86 | 61,86 | 61,30 | 61,30 | -1,26% | - |
| 18.06.2025 | 62,08 | 62,08 | 62,08 | 62,08 | -0,06% | - |
| 17.06.2025 | 62,40 | 62,92 | 62,12 | 62,12 | -0,86% | 2,00 |
| 16.06.2025 | 62,08 | 62,66 | 62,08 | 62,66 | 2,39% | 6,00 |
| 13.06.2025 | 61,36 | 61,36 | 61,20 | 61,20 | -1,64% | - |
| 12.06.2025 | 62,32 | 62,32 | 62,22 | 62,22 | -1,05% | - |
| 11.06.2025 | 63,10 | 63,10 | 62,88 | 62,88 | -0,69% | - |
| 10.06.2025 | 62,94 | 63,32 | 62,94 | 63,32 | -0,06% | - |
| 09.06.2025 | 62,78 | 63,36 | 62,78 | 63,36 | 0,41% | - |
| 06.06.2025 | 62,00 | 63,10 | 62,00 | 63,10 | 1,45% | - |
| 05.06.2025 | 62,30 | 62,30 | 62,20 | 62,20 | -0,67% | - |
| 04.06.2025 | 62,72 | 62,72 | 62,62 | 62,62 | -0,32% | - |
| 03.06.2025 | 61,42 | 62,82 | 61,42 | 62,82 | 1,68% | - |
| 02.06.2025 | 61,78 | 61,78 | 61,78 | 61,78 | -1,31% | - |
| 30.05.2025 | 62,76 | 62,76 | 62,60 | 62,60 | -0,10% | - |
| 29.05.2025 | 64,18 | 64,18 | 62,66 | 62,66 | -0,89% | - |
| 28.05.2025 | 63,10 | 63,22 | 63,10 | 63,22 | 0,38% | - |
| 27.05.2025 | 62,32 | 62,98 | 62,32 | 62,98 | 1,42% | - |
| 26.05.2025 | 62,10 | 62,10 | 62,10 | 62,10 | 0,19% | - |
| 23.05.2025 | 61,56 | 61,98 | 61,56 | 61,98 | -1,40% | - |
| 22.05.2025 | 62,06 | 62,86 | 62,06 | 62,86 | 1,06% | - |
| 21.05.2025 | 63,04 | 63,04 | 62,20 | 62,20 | -2,48% | - |
| 20.05.2025 | 63,00 | 63,78 | 63,00 | 63,78 | 0,47% | - |
| 19.05.2025 | 62,88 | 63,48 | 62,88 | 63,48 | -1,21% | - |
| 16.05.2025 | 63,06 | 64,26 | 63,06 | 64,26 | 1,29% | - |
| 15.05.2025 | 63,76 | 63,76 | 63,44 | 63,44 | -0,03% | - |