37,710€
3,15%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 36,50 | 38,11 | 36,50 | 37,68 | 3,06% | - |
| 12.12.2025 | 36,82 | 37,22 | 36,27 | 36,56 | -0,68% | - |
| 11.12.2025 | 37,29 | 38,81 | 36,45 | 36,81 | -1,63% | - |
| 10.12.2025 | 37,79 | 37,79 | 36,76 | 37,42 | -1,03% | 30,00 |
| 09.12.2025 | 39,22 | 39,22 | 37,10 | 37,81 | -3,89% | 50,00 |
| 08.12.2025 | 39,30 | 39,53 | 39,11 | 39,34 | -1,75% | 2,00 |
| 05.12.2025 | 43,16 | 43,16 | 39,70 | 40,04 | -7,49% | 170,00 |
| 04.12.2025 | 42,56 | 43,36 | 42,56 | 43,28 | 1,64% | - |
| 03.12.2025 | 43,00 | 43,00 | 42,29 | 42,58 | -0,84% | - |
| 02.12.2025 | 43,16 | 43,31 | 42,86 | 42,94 | -0,14% | - |
| 01.12.2025 | 43,12 | 43,44 | 42,85 | 43,00 | -0,26% | - |
| 28.11.2025 | 42,95 | 43,25 | 42,62 | 43,11 | 0,40% | - |
| 27.11.2025 | 43,32 | 43,32 | 42,86 | 42,94 | -0,56% | - |
| 26.11.2025 | 43,67 | 43,67 | 42,70 | 43,18 | -0,78% | - |
| 25.11.2025 | 43,83 | 43,83 | 42,96 | 43,52 | -0,73% | - |
| 24.11.2025 | 43,95 | 43,95 | 43,84 | 43,84 | 0,41% | - |
| 21.11.2025 | 43,73 | 45,73 | 43,42 | 43,66 | 2,58% | - |
| 20.11.2025 | 43,85 | 43,85 | 42,55 | 42,56 | -2,94% | 3,00 |
| 19.11.2025 | 43,28 | 43,97 | 43,28 | 43,85 | 1,13% | - |
| 18.11.2025 | 43,52 | 43,67 | 43,07 | 43,36 | -0,44% | - |
| 17.11.2025 | 43,65 | 44,06 | 43,36 | 43,55 | 1,14% | - |
| 14.11.2025 | 42,90 | 43,25 | 41,80 | 43,06 | 0,37% | - |
| 13.11.2025 | 45,16 | 45,16 | 41,13 | 42,90 | -0,88% | - |
| 12.11.2025 | 44,15 | 44,15 | 41,75 | 43,28 | -1,75% | - |
| 11.11.2025 | 43,70 | 44,54 | 43,70 | 44,05 | -0,18% | - |
| 10.11.2025 | 42,88 | 44,15 | 42,88 | 44,13 | 2,39% | - |
| 07.11.2025 | 43,55 | 44,41 | 43,09 | 43,10 | -1,17% | 2,00 |
| 06.11.2025 | 44,71 | 44,71 | 43,08 | 43,61 | -2,15% | - |
| 05.11.2025 | 44,34 | 45,37 | 44,11 | 44,57 | 0,11% | - |
| 04.11.2025 | 44,16 | 44,89 | 42,99 | 44,52 | 0,82% | - |
| 03.11.2025 | 44,13 | 44,16 | 44,06 | 44,16 | 0,07% | - |
| 31.10.2025 | 43,32 | 45,55 | 42,90 | 44,13 | 1,66% | - |
| 30.10.2025 | 44,04 | 44,04 | 42,35 | 43,41 | -1,39% | - |
| 29.10.2025 | 44,46 | 44,46 | 42,93 | 44,02 | -0,99% | - |
| 28.10.2025 | 44,54 | 44,69 | 42,63 | 44,46 | 1,62% | - |
| 27.10.2025 | 44,72 | 45,11 | 43,32 | 43,75 | -2,23% | - |
| 24.10.2025 | 44,69 | 44,81 | 44,34 | 44,75 | 0,25% | - |
| 23.10.2025 | 44,63 | 44,73 | 44,24 | 44,64 | -0,13% | - |
| 22.10.2025 | 44,48 | 45,06 | 44,48 | 44,70 | 0,38% | - |
| 21.10.2025 | 44,63 | 44,63 | 44,10 | 44,53 | -0,22% | 30,00 |
| 20.10.2025 | 42,64 | 44,71 | 42,64 | 44,63 | 4,94% | - |
| 17.10.2025 | 42,49 | 42,79 | 41,79 | 42,53 | -0,14% | 50,00 |
| 16.10.2025 | 43,51 | 43,51 | 42,42 | 42,59 | -2,07% | 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% | - |