68,940€
0,76%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 68,28 | 68,99 | 67,72 | 68,88 | 0,67% | - |
| 04.09.2025 | 67,52 | 68,42 | 67,11 | 68,42 | 1,51% | - |
| 03.09.2025 | 67,51 | 68,02 | 66,73 | 67,40 | -0,10% | - |
| 02.09.2025 | 69,52 | 69,52 | 67,22 | 67,47 | -2,93% | - |
| 01.09.2025 | 69,16 | 69,52 | 68,72 | 69,51 | 0,62% | - |
| 29.08.2025 | 70,37 | 70,74 | 68,94 | 69,08 | -1,92% | - |
| 28.08.2025 | 70,40 | 71,00 | 70,33 | 70,43 | -0,40% | - |
| 27.08.2025 | 69,98 | 70,92 | 69,98 | 70,71 | 1,09% | - |
| 26.08.2025 | 70,11 | 70,11 | 69,19 | 69,95 | -0,31% | - |
| 25.08.2025 | 70,47 | 70,71 | 70,02 | 70,17 | -0,40% | - |
| 22.08.2025 | 69,18 | 70,85 | 68,93 | 70,45 | 1,91% | - |
| 21.08.2025 | 69,30 | 69,30 | 68,36 | 69,13 | 0,44% | - |
| 20.08.2025 | 69,66 | 69,82 | 67,57 | 68,83 | -1,18% | 15,00 |
| 19.08.2025 | 71,01 | 71,69 | 69,51 | 69,65 | -1,85% | - |
| 18.08.2025 | 69,74 | 70,99 | 69,71 | 70,96 | 1,10% | - |
| 15.08.2025 | 71,85 | 72,08 | 69,99 | 70,19 | -2,35% | - |
| 14.08.2025 | 72,17 | 72,90 | 71,51 | 71,88 | -0,50% | - |
| 13.08.2025 | 71,65 | 72,27 | 70,56 | 72,24 | 0,89% | - |
| 12.08.2025 | 71,09 | 71,68 | 70,28 | 71,60 | 0,60% | 32,00 |
| 11.08.2025 | 71,91 | 73,27 | 71,02 | 71,17 | -1,21% | - |
| 08.08.2025 | 70,75 | 72,64 | 70,66 | 72,04 | 1,88% | - |
| 07.08.2025 | 72,17 | 73,18 | 70,33 | 70,71 | -2,00% | - |
| 06.08.2025 | 71,49 | 76,15 | 70,13 | 72,15 | 0,95% | 28,00 |
| 05.08.2025 | 72,80 | 73,33 | 71,09 | 71,47 | -1,92% | - |
| 04.08.2025 | 71,32 | 72,95 | 71,21 | 72,87 | 2,00% | - |
| 01.08.2025 | 73,48 | 73,48 | 69,40 | 71,44 | -2,74% | - |
| 31.07.2025 | 74,58 | 75,80 | 73,29 | 73,45 | -1,62% | - |
| 30.07.2025 | 73,34 | 74,78 | 73,27 | 74,66 | 1,84% | - |
| 29.07.2025 | 73,58 | 74,34 | 72,58 | 73,31 | -0,14% | - |
| 28.07.2025 | 72,33 | 74,85 | 72,33 | 73,41 | 1,14% | - |
| 25.07.2025 | 72,30 | 72,62 | 71,54 | 72,58 | 1,37% | - |
| 24.07.2025 | 71,05 | 71,64 | 70,23 | 71,60 | 0,80% | 32,00 |
| 23.07.2025 | 69,45 | 71,36 | 69,45 | 71,03 | 1,05% | - |
| 22.07.2025 | 69,66 | 70,33 | 68,63 | 70,29 | 0,95% | - |
| 21.07.2025 | 70,83 | 70,88 | 69,35 | 69,63 | -1,36% | - |
| 18.07.2025 | 70,29 | 71,04 | 69,66 | 70,59 | -0,21% | - |
| 17.07.2025 | 69,32 | 70,88 | 68,89 | 70,74 | 2,03% | - |
| 16.07.2025 | 68,52 | 69,45 | 67,68 | 69,33 | 1,12% | - |
| 15.07.2025 | 69,02 | 69,37 | 68,56 | 68,56 | -0,28% | 15,00 |
| 14.07.2025 | 68,42 | 68,83 | 67,10 | 68,75 | 0,44% | - |
| 11.07.2025 | 69,24 | 69,24 | 68,13 | 68,45 | -0,95% | - |
| 10.07.2025 | 67,18 | 69,82 | 67,18 | 69,11 | 1,72% | - |
| 09.07.2025 | 67,16 | 68,25 | 66,82 | 67,94 | 0,43% | - |
| 08.07.2025 | 67,24 | 68,00 | 66,89 | 67,65 | 0,88% | - |
| 07.07.2025 | 66,63 | 67,54 | 66,63 | 67,06 | 0,65% | - |
| 04.07.2025 | 67,04 | 67,04 | 66,56 | 66,63 | -0,74% | 1,00 |
| 03.07.2025 | 65,72 | 67,25 | 65,72 | 67,13 | 1,77% | - |
| 02.07.2025 | 64,91 | 65,96 | 64,76 | 65,96 | 1,70% | - |
| 01.07.2025 | 63,38 | 65,49 | 63,38 | 64,86 | 0,53% | - |
| 30.06.2025 | 64,22 | 65,29 | 64,04 | 64,52 | -0,22% | - |
| 27.06.2025 | 64,06 | 64,78 | 63,88 | 64,66 | 0,86% | - |
| 26.06.2025 | 63,46 | 64,32 | 63,05 | 64,11 | 0,77% | - |
| 25.06.2025 | 63,47 | 63,87 | 63,25 | 63,62 | 0,20% | - |
| 24.06.2025 | 63,12 | 63,75 | 62,90 | 63,49 | 1,10% | - |
| 23.06.2025 | 62,39 | 62,99 | 61,71 | 62,80 | 0,72% | - |
| 20.06.2025 | 61,77 | 62,67 | 61,64 | 62,35 | 0,96% | - |
| 19.06.2025 | 62,47 | 62,53 | 61,73 | 61,76 | -1,14% | - |
| 18.06.2025 | 62,52 | 63,02 | 61,51 | 62,47 | -0,05% | - |
| 17.06.2025 | 63,05 | 63,05 | 61,88 | 62,50 | -0,84% | - |
| 16.06.2025 | 61,57 | 63,20 | 61,51 | 63,03 | 2,52% | - |
| 13.06.2025 | 62,47 | 62,72 | 61,38 | 61,48 | -1,52% | - |
| 12.06.2025 | 63,14 | 63,14 | 62,05 | 62,43 | -1,16% | - |
| 11.06.2025 | 63,72 | 64,07 | 63,00 | 63,16 | -0,85% | 2,00 |
| 10.06.2025 | 63,38 | 63,84 | 63,11 | 63,70 | 0,54% | - |
| 09.06.2025 | 63,13 | 63,73 | 63,00 | 63,36 | -0,09% | - |
| 06.06.2025 | 62,42 | 63,56 | 62,20 | 63,42 | 1,99% | - |
| 05.06.2025 | 62,78 | 63,02 | 61,81 | 62,18 | -1,05% | - |
| 04.06.2025 | 63,02 | 63,32 | 62,26 | 62,84 | -0,54% | - |
| 03.06.2025 | 61,93 | 63,48 | 61,40 | 63,18 | 2,08% | - |
| 02.06.2025 | 62,34 | 62,69 | 61,06 | 61,89 | -1,42% | - |
| 30.05.2025 | 62,80 | 63,59 | 62,12 | 62,78 | -0,37% | - |
| 29.05.2025 | 63,36 | 65,07 | 62,50 | 63,01 | -0,52% | - |
| 28.05.2025 | 63,50 | 63,99 | 62,60 | 63,34 | -0,17% | - |
| 27.05.2025 | 62,61 | 63,68 | 62,37 | 63,45 | 0,87% | - |
| 26.05.2025 | 62,07 | 62,96 | 61,92 | 62,90 | 1,34% | - |
| 23.05.2025 | 62,76 | 62,76 | 60,77 | 62,07 | -1,15% | - |
| 22.05.2025 | 62,50 | 63,16 | 62,21 | 62,79 | 0,37% | - |
| 21.05.2025 | 64,10 | 64,10 | 62,27 | 62,56 | -2,37% | - |
| 20.05.2025 | 63,56 | 64,32 | 62,81 | 64,08 | 0,61% | - |
| 19.05.2025 | 64,22 | 64,28 | 61,96 | 63,69 | -1,26% | - |
| 16.05.2025 | 63,70 | 64,59 | 63,17 | 64,50 | 1,35% | - |
| 15.05.2025 | 63,50 | 64,41 | 63,26 | 63,64 | -0,27% | 200,00 |
| 14.05.2025 | 63,72 | 64,25 | 63,19 | 63,81 | 0,11% | - |
| 13.05.2025 | 63,00 | 64,28 | 62,56 | 63,74 | 0,27% | - |
| 12.05.2025 | 61,90 | 64,51 | 60,68 | 63,57 | 5,06% | - |
| 09.05.2025 | 60,49 | 60,70 | 59,68 | 60,51 | 0,83% | 10,00 |
| 08.05.2025 | 59,32 | 60,55 | 58,66 | 60,01 | 2,30% | - |
| 07.05.2025 | 55,71 | 59,00 | 54,90 | 58,66 | 5,11% | - |
| 06.05.2025 | 56,31 | 56,65 | 55,46 | 55,81 | -1,48% | - |
| 05.05.2025 | 56,61 | 57,25 | 55,91 | 56,65 | -0,82% | - |
| 02.05.2025 | 55,33 | 57,20 | 54,94 | 57,12 | 4,14% | - |
| 30.04.2025 | 54,42 | 54,95 | 53,03 | 54,85 | 0,73% | 100,00 |
| 29.04.2025 | 53,84 | 54,67 | 53,37 | 54,45 | 1,11% | - |
| 28.04.2025 | 54,62 | 54,95 | 53,23 | 53,85 | -0,96% | 100,00 |
| 25.04.2025 | 54,14 | 55,16 | 53,72 | 54,37 | 0,37% | - |
| 24.04.2025 | 53,08 | 54,31 | 51,77 | 54,17 | 2,89% | - |
| 23.04.2025 | 50,81 | 54,28 | 50,81 | 52,65 | 3,62% | - |
| 22.04.2025 | 51,21 | 51,21 | 48,62 | 50,81 | -0,74% | - |
| 17.04.2025 | 51,68 | 52,44 | 50,99 | 51,19 | -0,02% | - |
| 16.04.2025 | 51,61 | 52,84 | 50,34 | 51,20 | -3,05% | 44,00 |