30,800€
-0,90%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 30,76 | 30,89 | 30,75 | 30,85 | -0,74% | - |
| 06.02.2026 | 30,31 | 31,35 | 30,25 | 31,08 | 1,11% | - |
| 05.02.2026 | 30,96 | 31,00 | 30,52 | 30,74 | -0,49% | 462,00 |
| 04.02.2026 | 30,62 | 31,24 | 30,62 | 30,89 | -5,54% | - |
| 03.02.2026 | 33,23 | 33,32 | 32,70 | 32,70 | -3,63% | 525,00 |
| 02.02.2026 | 33,28 | 33,98 | 33,27 | 33,93 | 2,63% | - |
| 30.01.2026 | 33,12 | 33,27 | 33,06 | 33,06 | -0,42% | - |
| 29.01.2026 | 33,26 | 33,43 | 32,78 | 33,20 | -1,60% | - |
| 28.01.2026 | 33,48 | 33,83 | 33,29 | 33,74 | -0,82% | - |
| 27.01.2026 | 33,52 | 34,41 | 33,49 | 34,02 | 2,22% | 6.642,00 |
| 26.01.2026 | 33,71 | 33,74 | 33,27 | 33,28 | -1,01% | 6.840,00 |
| 23.01.2026 | 33,81 | 34,01 | 33,43 | 33,62 | -1,75% | - |
| 22.01.2026 | 34,34 | 34,39 | 34,09 | 34,22 | -0,78% | 7.068,00 |
| 21.01.2026 | 34,16 | 34,54 | 33,95 | 34,49 | 0,70% | - |
| 20.01.2026 | 34,73 | 34,83 | 34,07 | 34,25 | -2,37% | - |
| 19.01.2026 | 35,30 | 35,39 | 35,07 | 35,08 | -1,10% | - |
| 16.01.2026 | 35,50 | 35,54 | 35,38 | 35,47 | -2,04% | 1.836,00 |
| 15.01.2026 | 36,13 | 36,59 | 36,07 | 36,21 | 1,89% | 8.132,00 |
| 14.01.2026 | 35,57 | 35,80 | 35,39 | 35,54 | -0,45% | 14.632,00 |
| 13.01.2026 | 35,92 | 36,03 | 35,16 | 35,70 | -2,54% | - |
| 12.01.2026 | 36,66 | 36,67 | 36,63 | 36,63 | 0,91% | 1.363,00 |
| 09.01.2026 | 35,58 | 36,86 | 35,51 | 36,30 | -0,85% | 200,00 |
| 08.01.2026 | 35,95 | 36,73 | 35,93 | 36,61 | 3,07% | - |
| 07.01.2026 | 35,75 | 35,84 | 35,52 | 35,52 | 0,00% | - |
| 06.01.2026 | 35,26 | 35,89 | 35,00 | 35,52 | -0,11% | - |
| 05.01.2026 | 35,19 | 35,94 | 34,96 | 35,56 | 0,62% | 13.000,00 |
| 02.01.2026 | 35,31 | 35,76 | 35,31 | 35,34 | 0,86% | - |
| 30.12.2025 | 35,25 | 35,58 | 35,04 | 35,04 | -0,51% | - |
| 29.12.2025 | 35,46 | 35,59 | 35,11 | 35,22 | -2,98% | - |
| 23.12.2025 | 36,30 | 36,77 | 36,30 | 36,30 | -1,17% | - |
| 22.12.2025 | 36,70 | 37,02 | 36,65 | 36,73 | -3,52% | - |
| 19.12.2025 | 37,83 | 38,32 | 37,83 | 38,07 | -0,63% | - |
| 18.12.2025 | 38,34 | 38,38 | 38,17 | 38,31 | 1,78% | - |
| 17.12.2025 | 38,01 | 38,03 | 37,63 | 37,64 | 0,64% | - |
| 16.12.2025 | 37,30 | 37,61 | 37,22 | 37,40 | -1,48% | - |
| 15.12.2025 | 37,83 | 37,97 | 37,62 | 37,96 | 3,43% | 12,00 |
| 12.12.2025 | 36,76 | 36,80 | 36,70 | 36,70 | 0,47% | - |
| 11.12.2025 | 36,46 | 36,84 | 36,39 | 36,53 | -2,22% | - |
| 10.12.2025 | 36,85 | 37,36 | 36,78 | 37,36 | 1,19% | 25,00 |
| 09.12.2025 | 37,82 | 37,93 | 36,92 | 36,92 | -6,10% | - |
| 08.12.2025 | 39,32 | 39,37 | 39,03 | 39,32 | -1,06% | - |
| 05.12.2025 | 39,95 | 40,07 | 39,67 | 39,74 | -8,24% | 40,00 |
| 04.12.2025 | 43,32 | 43,37 | 43,20 | 43,31 | 2,58% | - |
| 03.12.2025 | 42,50 | 42,72 | 42,22 | 42,22 | -0,89% | - |
| 02.12.2025 | 43,26 | 43,31 | 42,60 | 42,60 | -0,33% | - |
| 01.12.2025 | 43,05 | 43,26 | 42,74 | 42,74 | -0,86% | - |
| 28.11.2025 | 43,02 | 43,26 | 43,02 | 43,11 | 0,42% | - |
| 27.11.2025 | 43,02 | 43,09 | 42,88 | 42,93 | -0,09% | - |
| 26.11.2025 | 43,07 | 43,29 | 42,78 | 42,97 | -0,95% | - |
| 25.11.2025 | 43,23 | 43,43 | 43,17 | 43,38 | 0,00% | - |
| 24.11.2025 | 43,86 | 43,86 | 43,38 | 43,38 | -1,57% | - |
| 21.11.2025 | 43,64 | 44,21 | 43,52 | 44,07 | 4,06% | - |
| 20.11.2025 | 43,35 | 43,43 | 42,28 | 42,35 | -2,49% | - |
| 19.11.2025 | 43,57 | 43,79 | 43,38 | 43,43 | 0,18% | - |
| 18.11.2025 | 43,54 | 43,56 | 43,12 | 43,35 | -0,16% | - |
| 17.11.2025 | 43,53 | 43,93 | 43,27 | 43,42 | 1,12% | - |
| 14.11.2025 | 42,86 | 43,25 | 42,43 | 42,94 | 0,07% | - |
| 13.11.2025 | 43,11 | 43,37 | 42,85 | 42,91 | -1,22% | - |
| 12.11.2025 | 43,98 | 45,13 | 43,44 | 43,44 | -0,64% | - |
| 11.11.2025 | 44,52 | 44,52 | 43,72 | 43,72 | 0,88% | - |
| 10.11.2025 | 43,97 | 44,06 | 43,34 | 43,34 | -0,30% | 20,00 |
| 07.11.2025 | 43,98 | 44,17 | 43,43 | 43,47 | -0,32% | - |
| 06.11.2025 | 43,93 | 44,11 | 43,42 | 43,61 | -0,71% | - |
| 05.11.2025 | 44,45 | 45,01 | 43,92 | 43,92 | -1,35% | - |
| 04.11.2025 | 44,46 | 44,70 | 44,28 | 44,52 | 2,06% | - |
| 03.11.2025 | 44,06 | 44,47 | 43,62 | 43,62 | -0,23% | - |
| 31.10.2025 | 44,06 | 44,36 | 43,72 | 43,72 | 3,85% | - |
| 30.10.2025 | 42,77 | 42,82 | 42,10 | 42,10 | -3,13% | - |
| 29.10.2025 | 43,41 | 43,65 | 43,29 | 43,46 | -1,79% | - |
| 28.10.2025 | 43,94 | 44,30 | 43,87 | 44,25 | -0,98% | - |
| 27.10.2025 | 44,73 | 44,78 | 44,51 | 44,69 | 0,88% | - |
| 24.10.2025 | 44,59 | 44,82 | 44,30 | 44,30 | -0,61% | - |
| 23.10.2025 | 44,41 | 44,67 | 44,28 | 44,57 | -0,62% | - |
| 22.10.2025 | 44,79 | 45,05 | 44,78 | 44,85 | 2,49% | - |
| 21.10.2025 | 44,21 | 44,61 | 43,76 | 43,76 | -1,95% | - |
| 20.10.2025 | 43,94 | 44,70 | 43,85 | 44,63 | 5,71% | - |
| 17.10.2025 | 42,36 | 42,80 | 41,81 | 42,22 | -0,49% | - |
| 16.10.2025 | 42,91 | 43,00 | 42,38 | 42,43 | -2,35% | - |
| 15.10.2025 | 43,57 | 43,60 | 43,20 | 43,45 | 0,02% | - |
| 14.10.2025 | 43,44 | 43,91 | 43,39 | 43,44 | -1,32% | - |
| 13.10.2025 | 44,11 | 44,13 | 43,12 | 44,02 | 2,90% | - |
| 10.10.2025 | 44,32 | 44,33 | 42,78 | 42,78 | -4,42% | - |
| 09.10.2025 | 44,53 | 45,10 | 44,52 | 44,76 | -1,50% | - |
| 08.10.2025 | 44,97 | 45,44 | 44,75 | 45,44 | 1,81% | 20,00 |
| 07.10.2025 | 44,53 | 45,01 | 44,39 | 44,63 | -4,10% | - |
| 06.10.2025 | 46,23 | 46,55 | 46,03 | 46,54 | 4,12% | - |
| 03.10.2025 | 44,59 | 45,23 | 44,58 | 44,70 | 5,18% | 24,00 |
| 02.10.2025 | 43,20 | 43,24 | 42,50 | 42,50 | -6,35% | - |
| 01.10.2025 | 45,57 | 45,83 | 45,38 | 45,38 | -2,91% | 22,00 |
| 30.09.2025 | 46,75 | 46,75 | 46,37 | 46,74 | -1,48% | - |
| 29.09.2025 | 46,83 | 47,44 | 46,69 | 47,44 | 1,58% | - |
| 26.09.2025 | 46,84 | 47,04 | 46,64 | 46,70 | -1,12% | - |
| 25.09.2025 | 47,41 | 47,57 | 47,15 | 47,23 | 0,08% | - |
| 24.09.2025 | 47,27 | 47,59 | 47,16 | 47,19 | -3,77% | - |
| 23.09.2025 | 48,27 | 49,04 | 48,24 | 49,04 | 2,55% | 10,00 |
| 22.09.2025 | 48,31 | 48,76 | 47,82 | 47,82 | -2,92% | - |
| 19.09.2025 | 49,29 | 49,40 | 48,57 | 49,26 | 0,12% | - |
| 18.09.2025 | 49,01 | 49,46 | 49,00 | 49,20 | 0,57% | - |
| 17.09.2025 | 47,98 | 49,01 | 47,98 | 48,92 | 1,26% | 100,00 |
| 16.09.2025 | 48,18 | 48,50 | 47,79 | 48,31 | 3,58% | - |