54,620€
0,83%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 52,27 | 53,34 | 52,17 | 52,81 | 0,80% | - |
| 14.04.2025 | 52,05 | 53,19 | 51,50 | 52,39 | 2,07% | - |
| 11.04.2025 | 51,50 | 52,39 | 49,57 | 51,33 | -0,96% | - |
| 10.04.2025 | 56,21 | 56,21 | 50,22 | 51,83 | -7,79% | - |
| 09.04.2025 | 48,53 | 56,62 | 47,80 | 56,21 | 12,04% | - |
| 08.04.2025 | 51,49 | 53,69 | 49,50 | 50,17 | -2,16% | - |
| 07.04.2025 | 51,58 | 52,90 | 48,15 | 51,28 | -0,58% | - |
| 04.04.2025 | 54,56 | 54,70 | 50,58 | 51,58 | -5,70% | 72,00 |
| 03.04.2025 | 61,25 | 61,25 | 53,49 | 54,70 | -10,84% | - |
| 02.04.2025 | 60,51 | 61,59 | 59,57 | 61,35 | 1,29% | - |
| 01.04.2025 | 60,69 | 61,02 | 59,37 | 60,57 | -0,33% | - |
| 31.03.2025 | 60,11 | 60,96 | 59,02 | 60,77 | 0,03% | - |
| 28.03.2025 | 62,97 | 63,50 | 60,39 | 60,75 | -3,59% | - |
| 27.03.2025 | 64,01 | 64,43 | 62,13 | 63,01 | -1,70% | - |
| 26.03.2025 | 65,22 | 65,82 | 63,95 | 64,10 | -1,75% | - |
| 25.03.2025 | 66,69 | 66,93 | 65,07 | 65,24 | -2,22% | - |
| 24.03.2025 | 64,87 | 67,06 | 64,87 | 66,72 | 2,32% | - |
| 21.03.2025 | 65,12 | 65,40 | 64,26 | 65,21 | 0,18% | - |
| 20.03.2025 | 65,72 | 66,41 | 65,06 | 65,09 | -1,05% | - |
| 19.03.2025 | 64,31 | 66,57 | 64,20 | 65,78 | 2,30% | - |
| 18.03.2025 | 64,35 | 65,05 | 63,02 | 64,30 | 0,03% | - |
| 17.03.2025 | 63,55 | 65,33 | 62,97 | 64,28 | 0,77% | - |
| 14.03.2025 | 61,19 | 64,13 | 61,18 | 63,79 | 4,33% | - |
| 13.03.2025 | 61,33 | 62,84 | 60,83 | 61,14 | -1,15% | - |
| 12.03.2025 | 62,21 | 62,78 | 60,97 | 61,85 | 1,54% | - |
| 11.03.2025 | 61,27 | 62,17 | 60,21 | 60,91 | -0,68% | - |
| 10.03.2025 | 63,52 | 63,55 | 60,90 | 61,33 | -3,69% | - |
| 07.03.2025 | 62,74 | 63,91 | 61,16 | 63,68 | 1,58% | - |
| 06.03.2025 | 64,42 | 64,42 | 62,45 | 62,69 | -2,70% | - |
| 05.03.2025 | 65,59 | 65,59 | 63,32 | 64,43 | -0,17% | 16,00 |
| 04.03.2025 | 66,45 | 66,80 | 63,77 | 64,54 | -2,90% | - |
| 03.03.2025 | 69,39 | 69,71 | 66,30 | 66,47 | -4,19% | - |
| 28.02.2025 | 68,66 | 69,55 | 67,75 | 69,38 | 2,19% | - |
| 27.02.2025 | 68,10 | 69,80 | 67,78 | 67,89 | -0,22% | - |
| 26.02.2025 | 67,86 | 68,98 | 67,72 | 68,04 | 0,29% | - |
| 25.02.2025 | 67,76 | 68,71 | 67,35 | 67,84 | 0,06% | 15,00 |
| 24.02.2025 | 68,46 | 69,38 | 66,86 | 67,80 | -0,70% | - |
| 21.02.2025 | 69,72 | 71,27 | 67,96 | 68,28 | -2,12% | - |
| 20.02.2025 | 73,01 | 73,26 | 68,95 | 69,76 | -3,75% | - |
| 19.02.2025 | 71,87 | 73,59 | 71,87 | 72,48 | 0,99% | - |
| 18.02.2025 | 70,72 | 71,88 | 70,68 | 71,77 | 1,47% | - |
| 17.02.2025 | 70,93 | 71,11 | 70,71 | 70,73 | -0,17% | - |
| 14.02.2025 | 70,18 | 70,90 | 69,98 | 70,85 | 0,57% | 10,00 |
| 13.02.2025 | 70,61 | 71,06 | 69,52 | 70,45 | -0,07% | - |
| 12.02.2025 | 70,81 | 71,37 | 69,71 | 70,50 | -1,01% | 15,00 |
| 11.02.2025 | 72,14 | 72,85 | 71,10 | 71,22 | -1,19% | - |
| 10.02.2025 | 71,98 | 72,64 | 71,89 | 72,08 | 0,13% | - |
| 07.02.2025 | 72,60 | 72,95 | 71,65 | 71,99 | -0,70% | - |
| 06.02.2025 | 72,18 | 73,01 | 72,13 | 72,50 | 0,57% | - |
| 05.02.2025 | 71,64 | 72,17 | 70,31 | 72,09 | 0,64% | - |
| 04.02.2025 | 71,37 | 72,22 | 71,00 | 71,63 | -0,51% | - |
| 03.02.2025 | 73,92 | 73,92 | 70,64 | 72,00 | -0,33% | 2,00 |
| 31.01.2025 | 72,56 | 73,76 | 72,00 | 72,24 | -0,28% | - |
| 30.01.2025 | 71,75 | 73,20 | 71,62 | 72,44 | 0,82% | - |
| 29.01.2025 | 71,96 | 72,69 | 71,51 | 71,85 | -0,46% | - |
| 28.01.2025 | 72,41 | 73,34 | 71,41 | 72,18 | -0,26% | - |
| 27.01.2025 | 73,86 | 73,92 | 69,28 | 72,37 | -1,94% | 28,00 |
| 24.01.2025 | 74,10 | 74,12 | 73,47 | 73,80 | -0,74% | - |
| 23.01.2025 | 74,21 | 74,56 | 73,55 | 74,35 | -0,09% | - |
| 22.01.2025 | 73,28 | 74,59 | 73,20 | 74,42 | 1,36% | 30,00 |
| 21.01.2025 | 72,14 | 73,44 | 71,50 | 73,42 | 1,77% | 30,00 |
| 20.01.2025 | 72,69 | 72,76 | 72,04 | 72,14 | -1,06% | 2,00 |
| 17.01.2025 | 71,62 | 73,38 | 71,62 | 72,91 | 1,55% | - |
| 16.01.2025 | 70,46 | 71,97 | 70,46 | 71,80 | 1,56% | 79,00 |
| 15.01.2025 | 69,43 | 70,91 | 69,35 | 70,70 | 1,87% | - |
| 14.01.2025 | 68,68 | 70,04 | 68,46 | 69,40 | 0,86% | - |
| 13.01.2025 | 69,40 | 69,40 | 67,12 | 68,81 | 0,32% | 30,00 |
| 10.01.2025 | 70,27 | 70,58 | 68,40 | 68,59 | -2,38% | - |
| 09.01.2025 | 70,44 | 70,60 | 70,11 | 70,26 | -0,06% | - |
| 08.01.2025 | 70,28 | 70,40 | 69,11 | 70,30 | 1,01% | 15,00 |
| 07.01.2025 | 68,44 | 70,32 | 68,10 | 69,60 | 1,65% | - |
| 06.01.2025 | 68,23 | 69,57 | 67,80 | 68,47 | -0,04% | - |
| 03.01.2025 | 67,91 | 68,74 | 67,66 | 68,50 | 0,87% | 2,00 |
| 02.01.2025 | 68,05 | 69,12 | 67,52 | 67,91 | 0,56% | - |
| 30.12.2024 | 68,28 | 69,32 | 67,43 | 67,53 | -1,01% | - |
| 27.12.2024 | 68,39 | 69,79 | 68,18 | 68,22 | -0,19% | - |
| 23.12.2024 | 68,72 | 69,22 | 67,96 | 68,35 | -0,45% | - |
| 20.12.2024 | 68,27 | 69,12 | 66,92 | 68,66 | 0,63% | 10,00 |
| 19.12.2024 | 68,30 | 68,82 | 67,67 | 68,23 | -0,19% | - |
| 18.12.2024 | 69,23 | 70,22 | 68,02 | 68,36 | -1,54% | - |
| 17.12.2024 | 70,66 | 71,26 | 69,16 | 69,43 | -1,69% | - |
| 16.12.2024 | 70,17 | 71,83 | 70,00 | 70,62 | 0,67% | 100,00 |
| 13.12.2024 | 71,73 | 71,81 | 69,84 | 70,15 | -1,93% | - |
| 12.12.2024 | 70,47 | 72,15 | 70,10 | 71,53 | 1,42% | 100,00 |
| 11.12.2024 | 70,41 | 71,10 | 69,85 | 70,53 | 0,20% | - |
| 10.12.2024 | 70,70 | 72,11 | 70,09 | 70,39 | -0,47% | - |
| 09.12.2024 | 70,71 | 71,49 | 70,05 | 70,72 | -0,30% | - |
| 06.12.2024 | 71,22 | 71,94 | 70,48 | 70,93 | -0,44% | - |
| 05.12.2024 | 71,63 | 72,04 | 70,46 | 71,24 | -0,38% | - |
| 04.12.2024 | 71,15 | 73,24 | 70,33 | 71,51 | 0,49% | - |
| 03.12.2024 | 69,08 | 71,16 | 69,08 | 71,16 | 3,01% | - |
| 02.12.2024 | 68,99 | 70,25 | 68,91 | 69,08 | 0,14% | - |
| 29.11.2024 | 68,90 | 69,55 | 68,12 | 68,98 | 0,12% | - |
| 28.11.2024 | 68,66 | 69,01 | 68,66 | 68,90 | 0,12% | - |