70,260€
-2,06%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 63,42 | 63,46 | 63,42 | 63,46 | -0,31% | - |
| 13.05.2025 | 62,82 | 63,66 | 62,82 | 63,66 | 0,51% | - |
| 12.05.2025 | 61,56 | 63,34 | 61,56 | 63,34 | 5,08% | - |
| 09.05.2025 | 59,76 | 60,28 | 59,76 | 60,28 | 0,30% | - |
| 08.05.2025 | 58,88 | 60,10 | 58,88 | 60,10 | 2,91% | 11,00 |
| 07.05.2025 | 55,66 | 58,40 | 55,66 | 58,40 | 4,62% | - |
| 06.05.2025 | 55,88 | 55,88 | 55,82 | 55,82 | -1,31% | - |
| 05.05.2025 | 56,34 | 56,56 | 56,34 | 56,56 | -0,28% | - |
| 02.05.2025 | 54,82 | 56,72 | 54,82 | 56,72 | 4,77% | - |
| 30.04.2025 | 53,76 | 54,14 | 53,76 | 54,14 | -0,22% | - |
| 29.04.2025 | 53,64 | 54,26 | 53,64 | 54,26 | 1,38% | - |
| 28.04.2025 | 53,62 | 53,62 | 53,52 | 53,52 | -0,78% | - |
| 25.04.2025 | 54,28 | 54,28 | 53,94 | 53,94 | 0,04% | - |
| 24.04.2025 | 51,92 | 53,92 | 51,92 | 53,92 | 2,98% | - |
| 23.04.2025 | 51,66 | 52,38 | 51,66 | 52,36 | 3,93% | 60,00 |
| 22.04.2025 | 48,37 | 50,38 | 48,37 | 50,38 | -0,90% | - |
| 17.04.2025 | 51,82 | 51,82 | 50,84 | 50,84 | 0,47% | - |
| 16.04.2025 | 50,78 | 50,78 | 50,60 | 50,60 | -3,66% | - |
| 15.04.2025 | 51,92 | 52,52 | 51,92 | 52,52 | 0,31% | - |
| 14.04.2025 | 51,56 | 52,36 | 51,56 | 52,36 | 2,31% | - |
| 11.04.2025 | 51,98 | 51,98 | 51,18 | 51,18 | -0,08% | - |
| 10.04.2025 | 55,30 | 55,30 | 51,22 | 51,22 | 5,35% | - |
| 09.04.2025 | 48,62 | 48,62 | 48,62 | 48,62 | -1,40% | - |
| 08.04.2025 | 51,26 | 51,26 | 49,31 | 49,31 | -3,05% | - |
| 07.04.2025 | 48,12 | 50,86 | 48,12 | 50,86 | -2,45% | 40,00 |
| 04.04.2025 | 53,98 | 53,98 | 52,14 | 52,14 | -4,30% | - |
| 03.04.2025 | 58,02 | 58,02 | 54,48 | 54,48 | -10,81% | 30,00 |
| 02.04.2025 | 60,02 | 61,08 | 60,02 | 61,08 | 1,36% | - |
| 01.04.2025 | 60,58 | 60,58 | 60,26 | 60,26 | -0,43% | - |
| 31.03.2025 | 59,58 | 60,52 | 59,58 | 60,52 | 0,40% | - |
| 28.03.2025 | 62,26 | 62,26 | 60,28 | 60,28 | -3,92% | - |
| 27.03.2025 | 63,32 | 63,32 | 62,74 | 62,74 | -1,85% | - |
| 26.03.2025 | 64,68 | 64,68 | 63,92 | 63,92 | -1,84% | - |