30,770€
-0,32%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 31,23 | 31,23 | 30,71 | 30,75 | -0,39% | 6,00 |
| 06.02.2026 | 30,53 | 30,95 | 29,94 | 30,87 | 0,19% | - |
| 05.02.2026 | 30,89 | 31,47 | 30,73 | 30,81 | -0,39% | - |
| 04.02.2026 | 33,00 | 33,00 | 30,49 | 30,93 | -7,06% | 2,00 |
| 03.02.2026 | 33,96 | 33,96 | 32,84 | 33,28 | -1,22% | - |
| 02.02.2026 | 33,06 | 33,71 | 32,37 | 33,69 | 1,63% | - |
| 30.01.2026 | 33,20 | 33,23 | 31,87 | 33,15 | 0,82% | 45,00 |
| 29.01.2026 | 33,08 | 36,13 | 32,88 | 32,88 | -2,14% | 2,00 |
| 28.01.2026 | 34,23 | 34,23 | 32,58 | 33,60 | 0,24% | - |
| 27.01.2026 | 33,28 | 33,55 | 33,24 | 33,52 | 0,66% | - |
| 26.01.2026 | 33,65 | 33,87 | 33,30 | 33,30 | -1,62% | - |
| 23.01.2026 | 34,23 | 34,60 | 33,02 | 33,85 | -1,43% | 816,00 |
| 22.01.2026 | 34,50 | 34,50 | 33,70 | 34,34 | -0,09% | - |
| 21.01.2026 | 34,25 | 34,49 | 33,87 | 34,37 | -0,23% | - |
| 20.01.2026 | 35,08 | 35,08 | 34,08 | 34,45 | -2,30% | 7,00 |
| 19.01.2026 | 35,47 | 35,66 | 35,12 | 35,26 | -0,51% | - |
| 16.01.2026 | 36,21 | 36,21 | 33,94 | 35,44 | -2,15% | - |
| 15.01.2026 | 35,53 | 37,36 | 35,53 | 36,22 | 2,03% | 125,00 |
| 14.01.2026 | 35,73 | 36,50 | 35,40 | 35,50 | 0,57% | - |
| 13.01.2026 | 36,64 | 37,12 | 35,25 | 35,30 | -3,68% | - |
| 12.01.2026 | 36,62 | 36,66 | 35,91 | 36,65 | 1,10% | - |
| 09.01.2026 | 36,61 | 36,72 | 35,37 | 36,25 | 0,17% | 25,00 |
| 08.01.2026 | 35,70 | 36,98 | 35,70 | 36,19 | 1,09% | 2,00 |
| 07.01.2026 | 35,88 | 36,34 | 35,69 | 35,80 | 0,28% | 13,00 |
| 06.01.2026 | 35,86 | 35,86 | 34,39 | 35,70 | 0,08% | - |
| 05.01.2026 | 35,68 | 35,72 | 34,69 | 35,67 | 1,05% | 3,00 |
| 02.01.2026 | 35,52 | 35,52 | 35,29 | 35,30 | -0,11% | - |
| 30.12.2025 | 35,32 | 35,49 | 35,20 | 35,34 | -0,20% | - |
| 29.12.2025 | 35,41 | 35,52 | 34,96 | 35,41 | -3,57% | 11,00 |
| 23.12.2025 | 37,04 | 37,04 | 36,36 | 36,72 | -0,81% | - |
| 22.12.2025 | 38,32 | 38,32 | 36,60 | 37,02 | -3,19% | 2,00 |
| 19.12.2025 | 38,61 | 38,78 | 36,71 | 38,24 | -0,98% | - |
| 18.12.2025 | 37,84 | 39,55 | 37,84 | 38,62 | 1,74% | 30,00 |
| 17.12.2025 | 37,52 | 38,23 | 37,52 | 37,96 | 1,36% | - |
| 16.12.2025 | 37,72 | 38,15 | 37,20 | 37,45 | -0,61% | - |
| 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% | - |