66,050€
-1,05%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 70,95 | 71,18 | 69,63 | 69,75 | -1,62% | - |
| 24.02.2025 | 71,13 | 71,48 | 70,88 | 70,90 | 0,11% | - |
| 21.02.2025 | 70,78 | 72,58 | 70,68 | 70,83 | -2,55% | - |
| 20.02.2025 | 72,90 | 73,25 | 72,60 | 72,68 | -2,45% | - |
| 19.02.2025 | 74,43 | 74,58 | 73,88 | 74,50 | 2,62% | 70,00 |
| 18.02.2025 | 73,60 | 73,65 | 71,10 | 72,60 | -2,26% | - |
| 17.02.2025 | 74,45 | 74,75 | 74,23 | 74,28 | 2,48% | 20,00 |
| 14.02.2025 | 73,05 | 73,05 | 71,78 | 72,48 | 8,86% | 1,00 |
| 13.02.2025 | 67,55 | 67,60 | 65,40 | 66,58 | 13,80% | - |
| 12.02.2025 | 57,28 | 59,25 | 57,28 | 58,50 | 1,25% | - |
| 11.02.2025 | 58,08 | 58,18 | 57,33 | 57,78 | -0,56% | 25,00 |
| 10.02.2025 | 57,95 | 58,23 | 57,80 | 58,10 | -0,21% | - |
| 07.02.2025 | 57,98 | 58,38 | 57,73 | 58,23 | -1,02% | - |
| 06.02.2025 | 58,28 | 58,93 | 58,23 | 58,83 | 1,77% | - |
| 05.02.2025 | 57,85 | 57,95 | 57,40 | 57,80 | 0,48% | - |
| 04.02.2025 | 57,58 | 57,98 | 57,30 | 57,53 | -0,73% | - |
| 03.02.2025 | 57,63 | 58,20 | 57,40 | 57,95 | 1,22% | - |
| 31.01.2025 | 57,45 | 57,70 | 57,05 | 57,25 | 0,09% | - |
| 30.01.2025 | 57,08 | 57,30 | 56,95 | 57,20 | -0,35% | - |
| 29.01.2025 | 57,35 | 57,58 | 57,30 | 57,40 | 2,91% | - |
| 28.01.2025 | 55,35 | 55,95 | 55,28 | 55,78 | 1,46% | 28,00 |
| 27.01.2025 | 55,10 | 55,30 | 54,15 | 54,98 | 2,09% | 100,00 |
| 24.01.2025 | 54,35 | 54,73 | 53,85 | 53,85 | 1,03% | - |
| 23.01.2025 | 53,80 | 54,38 | 53,30 | 53,30 | -0,09% | - |
| 22.01.2025 | 53,85 | 54,35 | 53,35 | 53,35 | -0,65% | - |
| 21.01.2025 | 53,38 | 53,70 | 53,13 | 53,70 | 1,03% | - |
| 20.01.2025 | 53,50 | 53,58 | 53,10 | 53,15 | -0,23% | - |
| 17.01.2025 | 53,38 | 53,48 | 53,08 | 53,28 | 0,80% | - |
| 16.01.2025 | 52,88 | 52,98 | 52,43 | 52,85 | 0,09% | - |
| 15.01.2025 | 52,50 | 53,15 | 52,28 | 52,80 | 2,38% | - |