38,225€
-2,38%
Echtzeit-Aktienkurs TREND MICRO INC.
Bid:
Ask:
Aktienkurse zur TREND MICRO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 39,92 | 40,23 | 38,18 | 38,51 | -1,66% | 500,00 |
| 04.11.2026 | 39,47 | 39,52 | 38,67 | 39,16 | -2,55% | 2,00 |
| 03.11.2026 | 40,19 | 40,31 | 40,14 | 40,18 | -0,22% | - |
| 02.11.2026 | 40,66 | 40,74 | 40,05 | 40,27 | -1,92% | - |
| 30.10.2026 | 41,72 | 41,89 | 40,67 | 41,06 | -0,33% | 3,00 |
| 29.10.2026 | 41,33 | 41,46 | 40,99 | 41,20 | -4,30% | 3,00 |
| 28.10.2026 | 42,93 | 43,78 | 42,59 | 43,05 | -0,19% | 1.000,00 |
| 27.10.2026 | 43,13 | 43,94 | 42,46 | 43,13 | -0,32% | - |
| 26.10.2026 | 43,09 | 43,65 | 42,62 | 43,27 | 4,30% | 440,00 |
| 23.10.2026 | 41,32 | 41,83 | 41,15 | 41,48 | 0,99% | 350,00 |
| 22.10.2026 | 40,71 | 41,89 | 40,60 | 41,08 | 7,27% | - |
| 21.10.2026 | 38,24 | 38,37 | 37,72 | 38,29 | 1,11% | - |
| 20.10.2026 | 37,72 | 38,33 | 37,14 | 37,87 | -4,84% | 132,00 |
| 19.10.2026 | 40,34 | 40,34 | 39,58 | 39,80 | -0,95% | - |
| 16.10.2026 | 41,64 | 41,77 | 40,09 | 40,18 | 0,85% | - |
| 15.10.2026 | 39,88 | 40,58 | 39,66 | 39,84 | -3,66% | 982,00 |
| 14.10.2026 | 41,84 | 41,89 | 41,30 | 41,35 | -1,21% | 12,00 |
| 13.10.2026 | 42,13 | 42,38 | 41,67 | 41,86 | -2,87% | - |
| 12.10.2026 | 43,08 | 43,23 | 43,03 | 43,09 | 0,20% | - |
| 09.10.2026 | 42,10 | 43,82 | 42,09 | 43,01 | 6,63% | 8,00 |
| 08.10.2026 | 41,07 | 41,92 | 40,12 | 40,33 | 3,05% | - |
| 07.10.2026 | 39,24 | 39,71 | 38,85 | 39,14 | -0,75% | - |
| 06.10.2026 | 38,40 | 39,87 | 38,39 | 39,43 | 1,93% | - |
| 05.10.2026 | 38,15 | 38,99 | 38,10 | 38,69 | 0,08% | - |
| 02.10.2026 | 38,48 | 38,91 | 38,28 | 38,66 | 2,98% | - |
| 01.10.2026 | 37,49 | 37,65 | 37,08 | 37,54 | 1,49% | 135,00 |
| 30.09.2026 | 36,80 | 37,32 | 36,73 | 36,99 | 0,42% | 25,00 |
| 29.09.2026 | 36,55 | 36,91 | 36,29 | 36,83 | 2,29% | - |
| 28.09.2026 | 35,86 | 36,12 | 35,70 | 36,01 | -1,44% | - |
| 25.09.2026 | 36,68 | 36,83 | 36,09 | 36,53 | -0,19% | - |
| 24.09.2026 | 36,51 | 36,92 | 36,27 | 36,60 | 0,54% | 1.000,00 |
| 23.09.2026 | 36,43 | 36,43 | 36,41 | 36,41 | 0,18% | - |
| 22.09.2026 | 36,52 | 36,52 | 36,34 | 36,34 | -0,10% | - |
| 18.09.2026 | 36,57 | 36,84 | 36,22 | 36,38 | 0,21% | - |
| 17.09.2026 | 36,26 | 36,67 | 36,08 | 36,30 | 1,14% | 210,00 |
| 16.09.2026 | 35,85 | 36,23 | 35,67 | 35,89 | 1,83% | - |
| 15.09.2026 | 35,26 | 35,48 | 35,16 | 35,25 | 3,52% | - |
| 14.09.2026 | 34,00 | 34,29 | 33,78 | 34,05 | 3,45% | 94,00 |
| 11.09.2026 | 32,69 | 32,97 | 32,56 | 32,91 | 3,36% | - |
| 10.09.2026 | 32,09 | 32,16 | 31,63 | 31,84 | 2,26% | - |
| 09.09.2026 | 31,44 | 31,76 | 31,10 | 31,14 | -3,76% | 50,00 |
| 08.09.2026 | 32,45 | 32,50 | 32,18 | 32,35 | 0,31% | - |
| 07.09.2026 | 32,12 | 32,27 | 31,66 | 32,25 | -4,88% | - |
| 04.09.2026 | 33,22 | 34,12 | 33,14 | 33,91 | 7,06% | 32,00 |
| 03.09.2026 | 31,51 | 31,74 | 31,30 | 31,67 | 0,21% | - |
| 02.09.2026 | 31,24 | 31,64 | 31,10 | 31,61 | -2,74% | - |
| 01.09.2026 | 32,29 | 32,57 | 32,07 | 32,50 | 0,73% | - |
| 31.08.2026 | 32,10 | 32,58 | 32,09 | 32,26 | -0,43% | 65,00 |
| 28.08.2026 | 32,57 | 32,96 | 32,36 | 32,40 | 4,35% | - |
| 27.08.2026 | 30,83 | 31,24 | 30,62 | 31,05 | 3,38% | - |
| 26.08.2026 | 30,11 | 30,18 | 29,90 | 30,04 | 0,35% | - |
| 25.08.2026 | 30,02 | 30,76 | 29,86 | 29,93 | 0,44% | 200,00 |
| 24.08.2026 | 30,07 | 30,17 | 29,56 | 29,80 | 1,12% | 100,00 |
| 21.08.2026 | 29,17 | 29,61 | 29,15 | 29,47 | -3,50% | 406,00 |
| 20.08.2026 | 30,71 | 30,83 | 30,29 | 30,54 | 0,33% | - |
| 19.08.2026 | 30,11 | 31,16 | 30,09 | 30,44 | 2,77% | 50,00 |
| 18.08.2026 | 29,73 | 30,11 | 29,52 | 29,62 | 1,65% | 100,00 |
| 17.08.2026 | 29,03 | 29,66 | 28,77 | 29,14 | -14,85% | 77,00 |
| 13.08.2026 | 36,93 | 37,35 | 33,36 | 34,22 | -10,47% | 280,00 |
| 12.08.2026 | 37,59 | 38,44 | 37,52 | 38,22 | 0,92% | - |
| 11.08.2026 | 37,75 | 38,17 | 37,75 | 37,87 | -0,36% | - |
| 10.08.2026 | 37,72 | 38,10 | 37,70 | 38,01 | 2,90% | - |
| 07.08.2026 | 36,67 | 37,28 | 36,63 | 36,94 | 0,37% | - |
| 06.08.2026 | 36,48 | 37,11 | 36,44 | 36,80 | 3,65% | - |
| 05.08.2026 | 35,76 | 36,03 | 35,39 | 35,51 | -2,27% | - |
| 04.08.2026 | 35,91 | 36,73 | 35,46 | 36,33 | 4,13% | 11,00 |
| 03.08.2026 | 35,12 | 35,39 | 34,11 | 34,89 | 0,32% | - |
| 31.07.2026 | 34,79 | 34,97 | 33,97 | 34,78 | -6,34% | 100,00 |
| 30.07.2026 | 35,85 | 37,29 | 35,84 | 37,14 | 2,64% | - |
| 29.07.2026 | 36,25 | 36,80 | 35,67 | 36,18 | 3,22% | 40,00 |
| 28.07.2026 | 35,24 | 35,40 | 35,05 | 35,05 | 2,68% | - |
| 27.07.2026 | 34,78 | 34,93 | 33,85 | 34,14 | 1,71% | - |
| 24.07.2026 | 33,40 | 33,69 | 33,29 | 33,56 | 3,02% | - |
| 23.07.2026 | 32,98 | 33,25 | 32,52 | 32,58 | -4,25% | - |
| 22.07.2026 | 33,73 | 34,19 | 33,53 | 34,02 | -1,38% | - |
| 21.07.2026 | 34,55 | 34,56 | 34,14 | 34,50 | -1,91% | 90,00 |
| 20.07.2026 | 35,09 | 35,18 | 35,09 | 35,17 | 3,64% | - |
| 17.07.2026 | 34,77 | 34,86 | 33,57 | 33,93 | -1,94% | 200,00 |
| 16.07.2026 | 34,94 | 35,03 | 34,47 | 34,60 | -0,39% | - |
| 15.07.2026 | 34,32 | 35,02 | 33,87 | 34,74 | 1,79% | - |
| 14.07.2026 | 34,53 | 34,74 | 34,05 | 34,13 | 1,46% | - |
| 13.07.2026 | 33,78 | 33,89 | 33,54 | 33,64 | -1,70% | - |
| 10.07.2026 | 33,92 | 34,27 | 33,89 | 34,22 | 0,57% | - |
| 09.07.2026 | 33,69 | 34,24 | 33,53 | 34,02 | 1,98% | - |
| 08.07.2026 | 33,75 | 33,83 | 32,63 | 33,36 | -2,68% | - |
| 07.07.2026 | 34,54 | 34,68 | 33,44 | 34,28 | -0,28% | - |
| 06.07.2026 | 34,20 | 34,62 | 34,02 | 34,38 | 1,28% | - |
| 03.07.2026 | 34,35 | 34,38 | 33,75 | 33,94 | 0,27% | - |
| 02.07.2026 | 33,90 | 34,54 | 33,47 | 33,85 | 4,03% | - |
| 01.07.2026 | 32,25 | 32,82 | 32,00 | 32,54 | 1,35% | - |
| 30.06.2026 | 32,64 | 32,64 | 32,08 | 32,11 | -0,56% | - |
| 29.06.2026 | 32,13 | 32,47 | 31,96 | 32,29 | 4,77% | 22,00 |
| 26.06.2026 | 30,69 | 30,87 | 29,98 | 30,82 | 0,34% | 100,00 |
| 25.06.2026 | 30,75 | 31,15 | 30,65 | 30,71 | 0,02% | - |
| 24.06.2026 | 29,63 | 31,01 | 29,63 | 30,71 | 2,85% | - |
| 23.06.2026 | 30,59 | 30,59 | 29,58 | 29,86 | -1,91% | - |
| 22.06.2026 | 30,50 | 30,68 | 30,33 | 30,44 | -0,46% | 1,00 |
| 19.06.2026 | 31,95 | 31,95 | 30,41 | 30,58 | -4,14% | - |
| 18.06.2026 | 31,58 | 32,30 | 31,31 | 31,90 | 1,11% | - |
| 17.06.2026 | 31,28 | 31,60 | 31,05 | 31,55 | 2,62% | - |