53,950€
-2,31%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 54,55 | 54,55 | 54,13 | 54,25 | -1,77% | - |
| 17.07.2025 | 55,15 | 55,33 | 54,93 | 55,23 | 0,36% | - |
| 16.07.2025 | 54,83 | 55,08 | 54,58 | 55,03 | 0,64% | - |
| 15.07.2025 | 54,85 | 54,90 | 54,63 | 54,68 | -1,00% | - |
| 14.07.2025 | 54,98 | 55,30 | 54,53 | 55,23 | 1,28% | - |
| 11.07.2025 | 54,75 | 54,85 | 54,30 | 54,53 | -2,11% | - |
| 10.07.2025 | 54,98 | 55,78 | 54,98 | 55,70 | -0,58% | - |
| 09.07.2025 | 55,73 | 56,10 | 55,43 | 56,03 | -0,80% | - |
| 08.07.2025 | 56,08 | 56,55 | 56,08 | 56,48 | 1,21% | - |
| 07.07.2025 | 56,18 | 56,55 | 55,73 | 55,80 | -1,37% | - |
| 04.07.2025 | 56,70 | 56,78 | 56,13 | 56,58 | 0,13% | - |
| 03.07.2025 | 56,23 | 56,90 | 56,10 | 56,50 | -0,35% | - |
| 02.07.2025 | 56,83 | 57,43 | 56,58 | 56,70 | -0,26% | - |
| 01.07.2025 | 57,43 | 57,80 | 56,80 | 56,85 | -3,07% | - |
| 30.06.2025 | 58,85 | 59,28 | 58,55 | 58,65 | -1,35% | - |
| 27.06.2025 | 59,10 | 59,60 | 58,88 | 59,45 | 1,11% | - |
| 26.06.2025 | 58,53 | 58,83 | 58,25 | 58,80 | 0,30% | - |
| 25.06.2025 | 58,83 | 59,03 | 58,58 | 58,63 | -0,17% | - |
| 24.06.2025 | 58,45 | 58,73 | 57,63 | 58,73 | 1,12% | - |
| 23.06.2025 | 58,03 | 58,48 | 57,73 | 58,08 | -2,11% | - |
| 20.06.2025 | 60,18 | 60,45 | 59,25 | 59,33 | -0,54% | - |
| 19.06.2025 | 60,45 | 60,55 | 59,38 | 59,65 | -8,20% | - |
| 18.06.2025 | 65,00 | 65,30 | 64,83 | 64,98 | 1,25% | - |
| 17.06.2025 | 64,60 | 64,75 | 64,03 | 64,18 | -0,70% | - |
| 16.06.2025 | 64,65 | 64,98 | 64,48 | 64,63 | 1,69% | - |
| 13.06.2025 | 63,63 | 63,98 | 63,48 | 63,55 | -2,12% | - |
| 12.06.2025 | 65,43 | 65,43 | 64,33 | 64,93 | 0,15% | - |
| 11.06.2025 | 64,98 | 65,63 | 64,78 | 64,83 | -1,63% | - |
| 10.06.2025 | 65,73 | 66,18 | 65,60 | 65,90 | -0,08% | - |
| 09.06.2025 | 65,73 | 66,25 | 65,68 | 65,95 | -1,46% | 30,00 |
| 06.06.2025 | 66,68 | 67,20 | 66,45 | 66,93 | -0,82% | - |
| 05.06.2025 | 67,55 | 68,10 | 67,15 | 67,48 | -2,42% | - |
| 04.06.2025 | 69,30 | 69,50 | 68,90 | 69,15 | 4,50% | - |
| 03.06.2025 | 65,70 | 66,25 | 65,68 | 66,18 | -0,34% | - |
| 02.06.2025 | 65,70 | 66,40 | 65,50 | 66,40 | 1,30% | - |
| 30.05.2025 | 66,48 | 66,58 | 65,10 | 65,55 | -0,98% | - |
| 29.05.2025 | 67,43 | 67,53 | 66,05 | 66,20 | -1,12% | - |
| 28.05.2025 | 67,43 | 67,43 | 66,70 | 66,95 | -2,30% | - |
| 27.05.2025 | 68,23 | 68,58 | 67,80 | 68,53 | 0,92% | - |
| 26.05.2025 | 67,60 | 67,98 | 67,45 | 67,90 | 1,88% | - |
| 23.05.2025 | 67,40 | 67,50 | 66,20 | 66,65 | -0,15% | - |
| 22.05.2025 | 66,60 | 67,38 | 66,25 | 66,75 | 2,53% | 85,00 |
| 21.05.2025 | 66,05 | 66,15 | 64,95 | 65,10 | -2,62% | - |
| 20.05.2025 | 67,13 | 67,55 | 66,48 | 66,85 | 1,98% | - |
| 19.05.2025 | 65,50 | 65,60 | 64,65 | 65,55 | 0,04% | - |
| 16.05.2025 | 65,23 | 65,55 | 65,08 | 65,53 | 1,20% | - |
| 15.05.2025 | 64,55 | 64,90 | 64,23 | 64,75 | 1,49% | - |
| 14.05.2025 | 64,45 | 64,50 | 63,63 | 63,80 | -2,26% | - |
| 13.05.2025 | 64,68 | 65,45 | 64,40 | 65,28 | 1,67% | - |
| 12.05.2025 | 62,85 | 64,30 | 62,40 | 64,20 | 5,98% | 1,00 |
| 09.05.2025 | 60,38 | 60,98 | 60,23 | 60,58 | -2,30% | - |
| 08.05.2025 | 61,55 | 62,43 | 61,28 | 62,00 | -0,48% | - |
| 07.05.2025 | 61,85 | 62,45 | 61,80 | 62,30 | -3,04% | - |
| 06.05.2025 | 64,58 | 65,03 | 64,18 | 64,25 | -0,62% | - |
| 05.05.2025 | 64,35 | 64,65 | 64,35 | 64,65 | 0,74% | - |
| 02.05.2025 | 63,43 | 64,18 | 63,18 | 64,18 | 1,34% | - |
| 30.04.2025 | 63,05 | 63,43 | 62,38 | 63,33 | 2,93% | - |
| 29.04.2025 | 60,85 | 61,93 | 60,85 | 61,53 | 0,24% | - |
| 28.04.2025 | 60,63 | 61,75 | 60,63 | 61,38 | 1,99% | - |
| 25.04.2025 | 59,93 | 60,23 | 59,48 | 60,18 | -0,86% | - |
| 24.04.2025 | 59,85 | 60,73 | 59,48 | 60,70 | 0,79% | - |
| 23.04.2025 | 59,85 | 60,68 | 59,78 | 60,23 | -0,17% | - |
| 22.04.2025 | 59,30 | 60,58 | 59,20 | 60,33 | -1,15% | - |
| 17.04.2025 | 60,65 | 61,45 | 60,55 | 61,03 | 2,52% | - |
| 16.04.2025 | 59,45 | 60,38 | 59,13 | 59,53 | -1,49% | - |
| 15.04.2025 | 59,63 | 60,73 | 59,60 | 60,43 | 0,50% | - |
| 14.04.2025 | 59,75 | 60,98 | 59,50 | 60,13 | -0,29% | - |
| 11.04.2025 | 60,43 | 60,80 | 58,58 | 60,30 | -0,21% | - |
| 10.04.2025 | 62,73 | 63,48 | 59,20 | 60,43 | -4,62% | - |
| 09.04.2025 | 58,00 | 66,13 | 57,30 | 63,35 | 9,89% | - |
| 08.04.2025 | 58,33 | 60,43 | 56,98 | 57,65 | -0,82% | - |
| 07.04.2025 | 57,45 | 60,50 | 55,40 | 58,13 | -0,30% | - |
| 04.04.2025 | 60,18 | 60,40 | 57,63 | 58,30 | -1,02% | - |
| 03.04.2025 | 60,28 | 60,85 | 58,70 | 58,90 | -3,24% | - |
| 02.04.2025 | 61,00 | 61,48 | 60,38 | 60,88 | -2,05% | - |
| 01.04.2025 | 61,80 | 62,35 | 61,25 | 62,15 | -0,24% | - |
| 31.03.2025 | 62,15 | 62,40 | 61,55 | 62,30 | 0,20% | - |
| 28.03.2025 | 63,28 | 63,28 | 62,18 | 62,18 | -2,28% | - |
| 27.03.2025 | 64,23 | 64,28 | 63,58 | 63,63 | 0,28% | - |
| 26.03.2025 | 63,88 | 64,20 | 63,35 | 63,45 | -1,55% | - |
| 25.03.2025 | 63,78 | 64,48 | 63,73 | 64,45 | 1,06% | - |
| 24.03.2025 | 63,48 | 63,95 | 63,38 | 63,78 | 0,79% | - |
| 21.03.2025 | 63,35 | 63,43 | 63,03 | 63,28 | 1,20% | - |
| 20.03.2025 | 62,60 | 62,88 | 62,40 | 62,53 | -0,79% | - |
| 19.03.2025 | 62,38 | 63,08 | 62,38 | 63,03 | 1,04% | - |
| 18.03.2025 | 62,25 | 62,50 | 62,13 | 62,38 | -0,20% | - |
| 17.03.2025 | 62,38 | 62,70 | 62,35 | 62,50 | 1,17% | - |
| 14.03.2025 | 61,60 | 62,30 | 61,33 | 61,78 | -0,96% | - |
| 13.03.2025 | 62,30 | 62,50 | 60,68 | 62,38 | 0,08% | - |
| 12.03.2025 | 62,03 | 62,55 | 61,38 | 62,33 | 0,56% | - |
| 11.03.2025 | 62,58 | 62,58 | 60,65 | 61,98 | 4,34% | - |
| 10.03.2025 | 62,93 | 62,98 | 59,40 | 59,40 | -7,04% | - |
| 07.03.2025 | 63,58 | 63,95 | 63,30 | 63,90 | -2,63% | - |
| 06.03.2025 | 67,88 | 68,30 | 65,33 | 65,63 | -3,99% | - |
| 05.03.2025 | 68,68 | 68,68 | 67,73 | 68,35 | 0,00% | - |
| 04.03.2025 | 70,10 | 70,10 | 67,63 | 68,35 | -2,36% | - |
| 03.03.2025 | 71,23 | 71,35 | 69,93 | 70,00 | -1,37% | - |
| 28.02.2025 | 70,60 | 70,98 | 70,13 | 70,98 | 1,98% | - |
| 27.02.2025 | 70,23 | 70,73 | 69,60 | 69,60 | -2,01% | - |
| 26.02.2025 | 70,70 | 71,30 | 70,25 | 71,03 | 1,83% | - |