45,380€
0,35%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 45,42 | 45,44 | 45,38 | 45,38 | 0,35% | - |
| 03.09.2025 | 45,34 | 45,60 | 45,17 | 45,22 | -4,19% | 50,00 |
| 02.09.2025 | 45,59 | 47,20 | 45,35 | 47,20 | 3,55% | 1.503,00 |
| 01.09.2025 | 45,91 | 46,20 | 45,58 | 45,58 | 1,40% | - |
| 29.08.2025 | 45,66 | 45,88 | 44,94 | 44,95 | -2,37% | - |
| 28.08.2025 | 46,05 | 46,11 | 45,67 | 46,04 | -1,54% | - |
| 27.08.2025 | 46,56 | 46,79 | 46,52 | 46,76 | 1,19% | - |
| 26.08.2025 | 46,36 | 46,39 | 45,89 | 46,21 | -1,41% | - |
| 25.08.2025 | 46,44 | 46,91 | 46,41 | 46,87 | 2,05% | - |
| 22.08.2025 | 45,32 | 45,96 | 45,19 | 45,93 | -0,61% | - |
| 21.08.2025 | 46,40 | 46,49 | 46,11 | 46,21 | -0,54% | - |
| 20.08.2025 | 46,60 | 46,79 | 46,20 | 46,46 | -1,15% | - |
| 19.08.2025 | 47,22 | 47,29 | 46,90 | 47,00 | -1,16% | - |
| 18.08.2025 | 47,65 | 47,67 | 47,39 | 47,55 | 1,28% | - |
| 15.08.2025 | 47,34 | 47,41 | 46,81 | 46,95 | -1,92% | - |
| 14.08.2025 | 48,07 | 48,14 | 47,75 | 47,87 | -0,93% | - |
| 13.08.2025 | 48,38 | 48,64 | 48,22 | 48,32 | -1,45% | - |
| 12.08.2025 | 48,66 | 49,08 | 48,30 | 49,03 | 2,15% | - |
| 11.08.2025 | 48,36 | 48,70 | 47,98 | 48,00 | -1,58% | - |
| 08.08.2025 | 48,42 | 48,83 | 48,34 | 48,77 | -5,62% | - |
| 07.08.2025 | 51,75 | 52,10 | 51,20 | 51,68 | -1,67% | - |
| 06.08.2025 | 53,03 | 53,03 | 52,25 | 52,55 | -2,37% | - |
| 05.08.2025 | 54,30 | 54,30 | 53,70 | 53,83 | -0,51% | - |
| 04.08.2025 | 53,38 | 54,10 | 53,30 | 54,10 | 2,32% | - |
| 01.08.2025 | 53,35 | 53,50 | 52,40 | 52,88 | -0,47% | - |
| 31.07.2025 | 54,20 | 54,25 | 52,85 | 53,13 | 2,61% | - |
| 30.07.2025 | 53,78 | 53,90 | 51,75 | 51,78 | -4,21% | - |
| 29.07.2025 | 54,20 | 54,60 | 53,98 | 54,05 | 1,41% | - |
| 28.07.2025 | 52,90 | 53,35 | 52,68 | 53,30 | -0,56% | - |
| 25.07.2025 | 54,18 | 54,25 | 53,58 | 53,60 | -1,74% | - |
| 24.07.2025 | 55,08 | 55,10 | 54,43 | 54,55 | -2,33% | - |
| 23.07.2025 | 55,35 | 56,08 | 55,18 | 55,85 | 3,86% | - |
| 22.07.2025 | 53,88 | 54,13 | 53,43 | 53,78 | -1,19% | - |
| 21.07.2025 | 54,40 | 54,53 | 54,35 | 54,43 | 0,32% | - |
| 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% | - |