48,620€
-4,81%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |