42,630€
-1,98%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 43,51 | 43,51 | 42,42 | 42,60 | -2,05% | 2,00 |
| 15.10.2025 | 43,13 | 43,80 | 42,74 | 43,49 | 0,83% | 114,00 |
| 14.10.2025 | 44,36 | 44,36 | 43,10 | 43,13 | 1,22% | - |
| 13.10.2025 | 42,84 | 43,17 | 42,61 | 42,61 | -1,41% | - |
| 10.10.2025 | 45,13 | 45,13 | 43,21 | 43,22 | -4,42% | 500,00 |
| 09.10.2025 | 45,22 | 45,41 | 44,38 | 45,22 | 0,42% | 500,00 |
| 08.10.2025 | 45,38 | 45,38 | 44,81 | 45,03 | -0,31% | - |
| 07.10.2025 | 46,68 | 46,68 | 44,35 | 45,17 | -3,17% | 2,00 |
| 06.10.2025 | 45,19 | 46,76 | 45,19 | 46,65 | 2,62% | 10,00 |
| 03.10.2025 | 42,84 | 45,94 | 42,84 | 45,46 | 5,01% | - |
| 02.10.2025 | 45,82 | 45,82 | 42,64 | 43,29 | -4,50% | 24,00 |
| 01.10.2025 | 47,18 | 47,18 | 45,08 | 45,33 | -3,06% | - |
| 30.09.2025 | 47,34 | 47,34 | 46,52 | 46,76 | -0,47% | - |
| 29.09.2025 | 46,84 | 48,06 | 46,60 | 46,98 | 0,41% | - |
| 26.09.2025 | 47,44 | 47,44 | 46,58 | 46,79 | -1,22% | - |
| 25.09.2025 | 47,45 | 47,56 | 47,15 | 47,37 | -0,55% | - |
| 24.09.2025 | 48,91 | 48,91 | 47,16 | 47,63 | -2,86% | 82,00 |
| 23.09.2025 | 48,91 | 49,03 | 48,82 | 49,03 | 0,37% | - |
| 22.09.2025 | 49,25 | 49,25 | 48,20 | 48,85 | -0,83% | - |
| 19.09.2025 | 50,07 | 50,07 | 48,44 | 49,26 | -1,23% | 20,00 |
| 18.09.2025 | 48,94 | 50,13 | 48,92 | 49,88 | 2,73% | - |
| 17.09.2025 | 48,23 | 48,82 | 47,86 | 48,55 | 0,85% | 11,00 |
| 16.09.2025 | 47,10 | 48,52 | 47,10 | 48,14 | 2,01% | - |
| 15.09.2025 | 46,75 | 47,30 | 46,75 | 47,19 | 0,96% | - |
| 12.09.2025 | 47,50 | 47,50 | 46,67 | 46,74 | 0,43% | 11,00 |
| 11.09.2025 | 47,05 | 47,36 | 46,54 | 46,54 | -0,94% | - |
| 10.09.2025 | 45,21 | 47,00 | 45,21 | 46,98 | 3,87% | - |
| 09.09.2025 | 45,91 | 45,91 | 45,20 | 45,23 | -1,40% | - |
| 08.09.2025 | 45,25 | 46,13 | 45,25 | 45,87 | 1,37% | - |
| 05.09.2025 | 46,09 | 46,09 | 44,89 | 45,25 | -1,27% | 2,00 |
| 04.09.2025 | 45,70 | 46,11 | 45,17 | 45,83 | 0,42% | 17,00 |
| 03.09.2025 | 46,63 | 46,63 | 45,00 | 45,64 | -1,81% | 1.139,00 |
| 02.09.2025 | 45,88 | 47,36 | 45,54 | 46,48 | 1,33% | 345,00 |
| 01.09.2025 | 45,17 | 45,98 | 45,17 | 45,87 | 1,55% | - |
| 29.08.2025 | 45,86 | 45,86 | 45,14 | 45,17 | -1,55% | 106,00 |
| 28.08.2025 | 47,10 | 47,10 | 45,72 | 45,88 | -2,59% | - |
| 27.08.2025 | 46,52 | 47,12 | 46,52 | 47,10 | 1,27% | - |
| 26.08.2025 | 47,19 | 47,19 | 46,08 | 46,51 | -1,46% | - |
| 25.08.2025 | 45,68 | 47,39 | 45,68 | 47,20 | 3,30% | - |
| 22.08.2025 | 46,28 | 46,28 | 45,26 | 45,69 | -1,27% | - |
| 21.08.2025 | 46,54 | 46,54 | 46,22 | 46,28 | -0,58% | - |
| 20.08.2025 | 47,07 | 47,07 | 46,44 | 46,55 | -1,10% | - |
| 19.08.2025 | 47,62 | 47,62 | 46,97 | 47,07 | -1,15% | - |
| 18.08.2025 | 46,99 | 47,71 | 46,99 | 47,62 | 1,34% | - |
| 15.08.2025 | 47,89 | 47,89 | 46,96 | 46,99 | -1,86% | - |
| 14.08.2025 | 48,41 | 48,41 | 47,82 | 47,88 | -1,12% | - |
| 13.08.2025 | 48,90 | 48,90 | 48,29 | 48,42 | -0,98% | - |
| 12.08.2025 | 48,19 | 48,94 | 48,19 | 48,90 | 1,52% | - |
| 11.08.2025 | 48,62 | 48,65 | 48,16 | 48,17 | -1,03% | - |
| 08.08.2025 | 51,45 | 51,45 | 48,21 | 48,67 | -4,71% | 223,00 |
| 07.08.2025 | 52,58 | 52,58 | 50,17 | 51,08 | -2,58% | 423,00 |
| 06.08.2025 | 53,93 | 53,93 | 52,33 | 52,43 | -2,83% | - |
| 05.08.2025 | 54,08 | 54,35 | 53,83 | 53,95 | -0,09% | - |
| 04.08.2025 | 52,88 | 54,08 | 52,88 | 54,00 | 1,69% | - |
| 01.08.2025 | 53,40 | 53,48 | 52,65 | 53,10 | -0,61% | - |
| 31.07.2025 | 51,90 | 54,45 | 51,90 | 53,43 | 1,57% | 1.300,00 |
| 30.07.2025 | 54,15 | 54,15 | 52,50 | 52,60 | -2,82% | - |
| 29.07.2025 | 52,95 | 54,90 | 52,95 | 54,13 | 2,03% | - |
| 28.07.2025 | 53,73 | 53,73 | 52,73 | 53,05 | -1,39% | 20,00 |
| 25.07.2025 | 54,20 | 54,25 | 53,68 | 53,80 | -0,78% | 81,00 |
| 24.07.2025 | 55,33 | 55,33 | 54,18 | 54,23 | -2,03% | - |
| 23.07.2025 | 55,25 | 55,83 | 55,05 | 55,35 | 2,98% | - |
| 22.07.2025 | 54,50 | 54,50 | 53,58 | 53,75 | -1,33% | - |
| 21.07.2025 | 54,20 | 54,60 | 54,20 | 54,48 | 0,46% | - |
| 18.07.2025 | 55,33 | 55,33 | 54,13 | 54,23 | -1,99% | 9,00 |
| 17.07.2025 | 55,30 | 55,43 | 55,00 | 55,33 | 0,00% | - |
| 16.07.2025 | 54,70 | 55,43 | 54,70 | 55,33 | 1,10% | - |
| 15.07.2025 | 55,08 | 55,08 | 54,65 | 54,73 | -0,59% | - |
| 14.07.2025 | 54,48 | 55,15 | 54,48 | 55,05 | 1,01% | - |
| 11.07.2025 | 55,63 | 55,63 | 54,23 | 54,50 | -2,02% | - |
| 10.07.2025 | 56,10 | 56,10 | 54,95 | 55,63 | -0,80% | - |
| 09.07.2025 | 56,40 | 56,40 | 55,55 | 56,08 | -0,66% | - |
| 08.07.2025 | 55,83 | 56,55 | 55,83 | 56,45 | 1,12% | 5,00 |
| 07.07.2025 | 56,30 | 56,55 | 55,75 | 55,83 | -0,89% | - |
| 04.07.2025 | 56,63 | 56,90 | 56,33 | 56,33 | -0,57% | 150,00 |
| 03.07.2025 | 56,90 | 56,90 | 55,65 | 56,65 | -0,26% | - |
| 02.07.2025 | 56,90 | 57,55 | 56,78 | 56,80 | -0,96% | - |
| 01.07.2025 | 58,58 | 58,58 | 56,90 | 57,35 | -2,13% | - |
| 30.06.2025 | 59,33 | 59,33 | 58,45 | 58,60 | -1,22% | - |
| 27.06.2025 | 59,03 | 59,48 | 58,88 | 59,33 | 0,94% | - |
| 26.06.2025 | 58,60 | 58,88 | 58,00 | 58,78 | 0,30% | - |
| 25.06.2025 | 58,58 | 58,98 | 58,53 | 58,60 | 0,04% | - |
| 24.06.2025 | 58,15 | 58,93 | 57,75 | 58,58 | 0,51% | - |
| 23.06.2025 | 59,55 | 59,55 | 57,95 | 58,28 | -2,18% | 8,00 |
| 20.06.2025 | 59,03 | 60,48 | 59,03 | 59,58 | 0,72% | - |
| 19.06.2025 | 64,98 | 64,98 | 59,13 | 59,15 | -8,96% | - |
| 18.06.2025 | 64,45 | 65,18 | 64,45 | 64,98 | 0,85% | - |
| 17.06.2025 | 64,65 | 64,78 | 64,20 | 64,43 | -0,35% | - |
| 16.06.2025 | 63,60 | 64,95 | 63,60 | 64,65 | 1,65% | - |
| 13.06.2025 | 64,80 | 64,80 | 63,38 | 63,60 | -1,85% | - |
| 12.06.2025 | 64,80 | 65,28 | 64,30 | 64,80 | 0,00% | - |
| 11.06.2025 | 65,80 | 65,80 | 64,78 | 64,80 | -1,52% | - |
| 10.06.2025 | 65,78 | 66,20 | 65,55 | 65,80 | -0,19% | - |
| 09.06.2025 | 66,95 | 67,03 | 65,58 | 65,93 | -1,53% | - |
| 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% | - |