66,950€
-0,59%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 67,33 | 67,33 | 66,55 | 66,95 | -0,59% | 21,00 |
| 05.06.2025 | 69,28 | 69,28 | 67,18 | 67,35 | -2,81% | - |
| 04.06.2025 | 66,10 | 69,75 | 66,10 | 69,30 | 4,84% | - |
| 03.06.2025 | 66,20 | 66,20 | 65,55 | 66,10 | -0,15% | - |
| 02.06.2025 | 65,75 | 66,20 | 65,53 | 66,20 | 0,65% | - |
| 30.05.2025 | 66,28 | 66,70 | 65,50 | 65,78 | -1,13% | - |
| 29.05.2025 | 67,00 | 67,83 | 66,18 | 66,53 | -0,75% | - |
| 28.05.2025 | 68,70 | 68,70 | 66,80 | 67,03 | -2,44% | - |
| 27.05.2025 | 67,63 | 68,70 | 67,63 | 68,70 | 1,59% | - |
| 26.05.2025 | 66,85 | 68,00 | 66,85 | 67,63 | 1,16% | - |
| 23.05.2025 | 66,83 | 67,63 | 66,35 | 66,85 | 0,00% | - |
| 22.05.2025 | 64,73 | 67,15 | 64,73 | 66,85 | 2,22% | - |
| 21.05.2025 | 66,95 | 66,95 | 65,25 | 65,40 | -2,32% | - |
| 20.05.2025 | 65,50 | 67,58 | 65,50 | 66,95 | 2,17% | - |
| 19.05.2025 | 65,50 | 65,60 | 64,80 | 65,53 | 0,04% | - |
| 16.05.2025 | 64,70 | 65,55 | 64,70 | 65,50 | 1,20% | 15,00 |
| 15.05.2025 | 63,58 | 64,90 | 63,58 | 64,73 | 1,37% | - |
| 14.05.2025 | 64,78 | 64,78 | 63,75 | 63,85 | -1,81% | - |
| 13.05.2025 | 63,60 | 65,15 | 63,60 | 65,03 | 2,60% | - |
| 12.05.2025 | 60,33 | 63,73 | 60,33 | 63,38 | 4,62% | 8,00 |
| 09.05.2025 | 61,63 | 61,63 | 60,23 | 60,58 | -0,70% | - |
| 08.05.2025 | 62,48 | 62,48 | 60,28 | 61,00 | -2,75% | - |
| 07.05.2025 | 64,23 | 64,23 | 61,28 | 62,73 | -2,71% | - |
| 06.05.2025 | 64,23 | 64,93 | 64,23 | 64,48 | 0,00% | 2,00 |
| 05.05.2025 | 64,13 | 64,58 | 63,85 | 64,48 | 0,59% | 22,00 |
| 02.05.2025 | 63,53 | 64,13 | 63,30 | 64,10 | 0,94% | - |
| 30.04.2025 | 61,58 | 63,53 | 61,58 | 63,50 | 3,17% | - |
| 29.04.2025 | 61,50 | 61,55 | 61,28 | 61,55 | 0,12% | - |
| 28.04.2025 | 60,73 | 61,58 | 60,58 | 61,48 | 2,08% | - |
| 25.04.2025 | 60,73 | 60,73 | 59,63 | 60,23 | -0,86% | - |
| 24.04.2025 | 60,38 | 61,23 | 59,58 | 60,75 | 0,62% | - |
| 23.04.2025 | 60,33 | 60,75 | 59,80 | 60,38 | 0,08% | - |
| 22.04.2025 | 60,98 | 60,98 | 59,33 | 60,33 | -1,11% | 50,00 |
| 17.04.2025 | 59,48 | 61,45 | 59,48 | 61,00 | 2,48% | - |
| 16.04.2025 | 60,35 | 60,35 | 59,13 | 59,53 | -1,37% | - |
| 15.04.2025 | 60,05 | 60,63 | 59,55 | 60,35 | 0,50% | - |
| 14.04.2025 | 60,60 | 61,03 | 59,45 | 60,05 | -0,29% | - |
| 11.04.2025 | 61,65 | 61,65 | 58,78 | 60,23 | -2,23% | - |
| 10.04.2025 | 62,58 | 63,33 | 59,55 | 61,60 | -2,03% | - |
| 09.04.2025 | 57,68 | 62,98 | 57,35 | 62,88 | 8,87% | 15,00 |
| 08.04.2025 | 58,13 | 60,30 | 57,15 | 57,75 | -0,52% | - |
| 07.04.2025 | 57,50 | 60,20 | 55,53 | 58,05 | 0,39% | 16,00 |
| 04.04.2025 | 58,95 | 60,35 | 57,33 | 57,83 | -2,03% | - |
| 03.04.2025 | 60,90 | 60,90 | 58,78 | 59,03 | -3,20% | 25,00 |
| 02.04.2025 | 62,13 | 62,13 | 60,05 | 60,98 | -1,93% | - |
| 01.04.2025 | 62,20 | 62,30 | 61,30 | 62,18 | -0,36% | - |
| 31.03.2025 | 62,20 | 62,43 | 61,63 | 62,40 | 0,24% | - |
| 28.03.2025 | 63,63 | 71,70 | 62,20 | 62,25 | -2,16% | - |
| 27.03.2025 | 63,35 | 64,23 | 62,10 | 63,63 | 0,28% | - |
| 26.03.2025 | 64,40 | 65,98 | 63,35 | 63,45 | -1,55% | - |
| 25.03.2025 | 63,70 | 64,45 | 63,65 | 64,45 | 1,10% | 12,00 |
| 24.03.2025 | 63,20 | 64,35 | 63,20 | 63,75 | 0,79% | - |
| 21.03.2025 | 62,53 | 70,93 | 62,53 | 63,25 | 1,04% | - |
| 20.03.2025 | 62,55 | 62,90 | 62,53 | 62,60 | 0,00% | - |
| 19.03.2025 | 61,88 | 62,83 | 61,83 | 62,60 | 1,05% | - |
| 18.03.2025 | 62,13 | 62,83 | 61,33 | 61,95 | -0,36% | - |
| 17.03.2025 | 61,90 | 62,43 | 61,75 | 62,18 | 0,44% | 15,00 |
| 14.03.2025 | 61,48 | 62,70 | 61,48 | 61,90 | 0,73% | - |
| 13.03.2025 | 61,53 | 63,45 | 60,98 | 61,45 | -0,12% | - |
| 12.03.2025 | 61,58 | 62,20 | 61,45 | 61,53 | -0,08% | - |
| 11.03.2025 | 59,75 | 63,10 | 59,75 | 61,58 | 3,05% | - |
| 10.03.2025 | 63,13 | 63,13 | 59,75 | 59,75 | -5,38% | - |
| 07.03.2025 | 65,90 | 65,90 | 59,85 | 63,15 | -4,21% | - |
| 06.03.2025 | 67,65 | 69,35 | 54,48 | 65,93 | -2,59% | - |
| 05.03.2025 | 66,55 | 68,78 | 65,38 | 67,68 | 1,69% | 10,00 |
| 04.03.2025 | 70,23 | 70,90 | 66,45 | 66,55 | -5,23% | - |
| 03.03.2025 | 69,43 | 71,80 | 69,43 | 70,23 | 1,15% | - |
| 28.02.2025 | 69,80 | 71,30 | 68,90 | 69,43 | -0,57% | - |
| 27.02.2025 | 70,65 | 72,55 | 69,65 | 69,83 | -1,20% | - |
| 26.02.2025 | 71,35 | 71,75 | 70,48 | 70,68 | 0,50% | - |
| 25.02.2025 | 70,70 | 73,15 | 69,78 | 70,33 | -0,53% | - |
| 24.02.2025 | 71,78 | 71,83 | 70,68 | 70,70 | -1,50% | - |
| 21.02.2025 | 72,60 | 72,60 | 69,65 | 71,78 | -1,10% | - |
| 20.02.2025 | 73,43 | 73,73 | 71,20 | 72,58 | -1,16% | - |
| 19.02.2025 | 71,78 | 74,63 | 70,55 | 73,43 | 2,30% | - |
| 18.02.2025 | 74,00 | 74,63 | 71,23 | 71,78 | -3,01% | 410,00 |
| 17.02.2025 | 71,73 | 74,73 | 71,73 | 74,00 | 3,17% | - |
| 14.02.2025 | 68,20 | 73,65 | 68,20 | 71,73 | 5,17% | 42,00 |
| 13.02.2025 | 58,55 | 68,48 | 58,55 | 68,20 | 16,48% | 2,00 |
| 12.02.2025 | 57,45 | 60,98 | 57,45 | 58,55 | 1,91% | - |
| 11.02.2025 | 58,15 | 58,15 | 57,40 | 57,45 | -1,20% | - |
| 10.02.2025 | 58,23 | 58,63 | 57,85 | 58,15 | -0,13% | - |
| 07.02.2025 | 58,48 | 58,48 | 57,83 | 58,23 | -0,47% | - |
| 06.02.2025 | 57,90 | 58,85 | 56,65 | 58,50 | 1,04% | - |
| 05.02.2025 | 57,58 | 58,00 | 56,50 | 57,90 | 0,56% | 9,00 |
| 04.02.2025 | 57,75 | 57,90 | 55,88 | 57,58 | -0,22% | - |
| 03.02.2025 | 56,83 | 57,88 | 56,83 | 57,70 | 1,05% | 19,00 |
| 31.01.2025 | 57,30 | 57,75 | 55,85 | 57,10 | -0,26% | - |
| 30.01.2025 | 57,43 | 58,33 | 54,53 | 57,25 | -0,26% | - |
| 29.01.2025 | 56,45 | 64,80 | 56,45 | 57,40 | 1,73% | - |
| 28.01.2025 | 55,33 | 56,43 | 54,78 | 56,43 | 1,94% | - |
| 27.01.2025 | 54,45 | 57,60 | 54,45 | 55,35 | 1,75% | - |
| 24.01.2025 | 54,18 | 54,50 | 53,68 | 54,40 | 0,55% | - |
| 23.01.2025 | 54,08 | 54,33 | 52,60 | 54,10 | 0,14% | - |
| 22.01.2025 | 53,55 | 54,35 | 53,20 | 54,03 | 0,98% | - |
| 21.01.2025 | 53,18 | 53,78 | 53,05 | 53,50 | 0,66% | - |
| 20.01.2025 | 53,50 | 53,70 | 52,03 | 53,15 | -0,56% | - |
| 17.01.2025 | 52,78 | 55,80 | 51,48 | 53,45 | 1,38% | - |
| 16.01.2025 | 52,98 | 52,98 | 51,20 | 52,73 | -0,19% | - |
| 15.01.2025 | 51,73 | 53,25 | 51,73 | 52,83 | 2,23% | - |