32,400€
-4,42%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 32,38 | 33,51 | 30,41 | 32,40 | -6,63% | 15.250,00 |
| 13.08.2026 | 37,04 | 37,48 | 33,07 | 34,70 | -9,00% | 10.523,00 |
| 12.08.2026 | 37,77 | 38,48 | 37,74 | 38,13 | 1,03% | - |
| 11.08.2026 | 38,18 | 38,20 | 37,74 | 37,74 | -0,62% | - |
| 10.08.2026 | 37,83 | 38,26 | 37,74 | 37,98 | 1,96% | - |
| 07.08.2026 | 36,84 | 37,49 | 36,68 | 37,25 | 1,06% | - |
| 06.08.2026 | 36,74 | 37,26 | 36,53 | 36,86 | 3,54% | - |
| 05.08.2026 | 35,42 | 36,06 | 35,38 | 35,60 | -2,60% | - |
| 04.08.2026 | 35,87 | 36,64 | 35,56 | 36,55 | 5,18% | - |
| 03.08.2026 | 35,19 | 35,31 | 34,10 | 34,75 | 1,14% | - |
| 31.07.2026 | 34,62 | 34,89 | 33,78 | 34,36 | -3,90% | - |
| 30.07.2026 | 35,97 | 37,53 | 35,71 | 35,75 | 1,25% | - |
| 29.07.2026 | 36,34 | 36,90 | 35,24 | 35,31 | 2,35% | - |
| 28.07.2026 | 35,21 | 35,48 | 33,83 | 34,50 | 1,98% | 5.200,00 |
| 27.07.2026 | 34,79 | 34,82 | 33,26 | 33,83 | 1,02% | - |
| 24.07.2026 | 33,43 | 33,95 | 33,36 | 33,49 | 3,08% | - |
| 23.07.2026 | 32,73 | 33,23 | 32,31 | 32,49 | -4,54% | - |
| 22.07.2026 | 33,88 | 34,21 | 33,68 | 34,04 | -0,51% | - |
| 21.07.2026 | 34,32 | 34,74 | 34,14 | 34,21 | -3,39% | 80,00 |
| 20.07.2026 | 35,36 | 35,44 | 35,22 | 35,41 | 0,91% | - |
| 17.07.2026 | 34,74 | 35,09 | 33,42 | 35,09 | 3,36% | - |
| 16.07.2026 | 34,77 | 34,96 | 33,95 | 33,95 | 0,00% | - |
| 15.07.2026 | 34,42 | 35,02 | 33,69 | 33,95 | 1,04% | - |
| 14.07.2026 | 34,50 | 34,69 | 33,60 | 33,60 | 0,22% | 6.940,00 |
| 13.07.2026 | 33,83 | 33,95 | 33,43 | 33,53 | -2,44% | - |
| 10.07.2026 | 34,05 | 34,43 | 33,85 | 34,37 | 1,13% | - |
| 09.07.2026 | 33,69 | 34,34 | 33,53 | 33,98 | 1,25% | - |
| 08.07.2026 | 33,64 | 33,92 | 32,79 | 33,56 | 0,07% | - |
| 07.07.2026 | 34,48 | 34,65 | 33,35 | 33,54 | -2,57% | - |
| 06.07.2026 | 34,32 | 34,56 | 34,21 | 34,42 | 1,00% | - |
| 03.07.2026 | 34,13 | 34,16 | 33,76 | 34,08 | 0,78% | - |
| 02.07.2026 | 33,96 | 34,57 | 33,47 | 33,82 | 6,27% | - |
| 01.07.2026 | 32,27 | 32,50 | 31,77 | 31,82 | -1,55% | - |
| 30.06.2026 | 32,35 | 32,67 | 32,19 | 32,32 | -1,60% | - |
| 29.06.2026 | 32,15 | 32,86 | 31,95 | 32,85 | 7,72% | - |
| 26.06.2026 | 30,36 | 30,77 | 29,95 | 30,49 | -0,26% | - |
| 25.06.2026 | 31,03 | 31,22 | 30,42 | 30,57 | -0,60% | - |
| 24.06.2026 | 30,68 | 30,85 | 30,52 | 30,76 | 3,92% | - |
| 23.06.2026 | 29,86 | 30,09 | 29,46 | 29,60 | -3,09% | 2.000,00 |
| 22.06.2026 | 30,53 | 30,77 | 30,34 | 30,54 | 0,15% | - |
| 19.06.2026 | 30,47 | 30,67 | 30,36 | 30,50 | -4,19% | - |
| 18.06.2026 | 31,58 | 32,27 | 30,80 | 31,83 | 0,81% | 924,00 |
| 17.06.2026 | 31,35 | 31,81 | 31,05 | 31,58 | 2,60% | 448,00 |
| 16.06.2026 | 30,87 | 31,04 | 30,74 | 30,78 | -2,50% | - |
| 15.06.2026 | 31,51 | 31,83 | 31,24 | 31,57 | -2,08% | - |
| 12.06.2026 | 32,20 | 32,37 | 31,71 | 32,24 | -5,33% | - |
| 11.06.2026 | 33,25 | 34,05 | 33,09 | 34,05 | 2,56% | - |
| 10.06.2026 | 33,49 | 33,73 | 33,00 | 33,20 | 0,24% | 3.845,00 |
| 09.06.2026 | 33,71 | 33,87 | 32,51 | 33,12 | -5,18% | - |
| 08.06.2026 | 34,29 | 35,08 | 34,20 | 34,93 | 1,10% | - |
| 05.06.2026 | 36,07 | 36,21 | 34,55 | 34,55 | -0,23% | - |
| 04.06.2026 | 33,49 | 35,73 | 33,31 | 34,63 | 1,52% | 5.862,00 |
| 03.06.2026 | 34,00 | 34,23 | 33,93 | 34,11 | -0,23% | - |
| 02.06.2026 | 34,27 | 34,51 | 33,94 | 34,19 | -0,52% | - |
| 01.06.2026 | 34,07 | 34,61 | 33,67 | 34,37 | 5,12% | - |
| 29.05.2026 | 32,52 | 32,70 | 32,30 | 32,70 | 2,86% | 3.800,00 |
| 28.05.2026 | 31,82 | 32,15 | 31,60 | 31,79 | -2,65% | - |
| 27.05.2026 | 32,88 | 32,90 | 32,53 | 32,65 | -2,32% | - |
| 26.05.2026 | 33,14 | 34,00 | 32,81 | 33,43 | -3,00% | 17.000,00 |
| 25.05.2026 | 34,24 | 34,59 | 34,06 | 34,46 | 2,68% | - |
| 22.05.2026 | 33,43 | 33,97 | 33,15 | 33,56 | 2,93% | - |
| 21.05.2026 | 32,35 | 32,92 | 32,29 | 32,61 | -0,38% | - |
| 20.05.2026 | 32,08 | 32,89 | 32,05 | 32,73 | -1,30% | - |
| 19.05.2026 | 32,72 | 33,23 | 32,69 | 33,16 | 3,05% | 825,00 |
| 18.05.2026 | 31,75 | 32,38 | 31,70 | 32,18 | 7,86% | - |
| 15.05.2026 | 29,78 | 30,28 | 29,63 | 29,84 | -0,81% | - |
| 14.05.2026 | 29,50 | 30,89 | 29,41 | 30,08 | -0,79% | - |
| 13.05.2026 | 30,39 | 30,45 | 30,12 | 30,32 | 0,00% | 576,00 |
| 12.05.2026 | 30,30 | 30,39 | 29,85 | 30,32 | 0,33% | 368,00 |
| 11.05.2026 | 30,49 | 30,68 | 30,14 | 30,22 | -2,28% | 6.900,00 |
| 08.05.2026 | 30,67 | 30,93 | 30,37 | 30,93 | 3,95% | 1.326,00 |
| 07.05.2026 | 30,06 | 30,27 | 29,18 | 29,75 | 3,44% | - |
| 06.05.2026 | 28,94 | 29,04 | 28,76 | 28,76 | -0,09% | - |
| 05.05.2026 | 29,20 | 29,20 | 28,75 | 28,79 | -1,03% | 795,00 |
| 04.05.2026 | 29,77 | 29,77 | 28,95 | 29,09 | -2,12% | - |
| 30.04.2026 | 29,20 | 30,06 | 29,17 | 29,72 | -1,05% | 3.680,00 |
| 29.04.2026 | 30,04 | 30,07 | 29,87 | 30,03 | 1,11% | 55,00 |
| 28.04.2026 | 30,12 | 30,35 | 29,52 | 29,70 | 1,07% | - |
| 27.04.2026 | 29,42 | 29,71 | 28,98 | 29,39 | -1,74% | - |
| 24.04.2026 | 29,87 | 30,17 | 29,69 | 29,91 | -1,66% | - |
| 23.04.2026 | 30,67 | 31,09 | 30,36 | 30,41 | -3,86% | 3.900,00 |
| 22.04.2026 | 31,44 | 31,63 | 31,25 | 31,63 | -0,17% | - |
| 21.04.2026 | 31,72 | 32,08 | 31,57 | 31,69 | 2,24% | - |
| 20.04.2026 | 31,05 | 31,30 | 30,57 | 30,99 | -4,23% | 1.354,00 |
| 17.04.2026 | 31,99 | 32,67 | 31,72 | 32,36 | 1,38% | - |
| 16.04.2026 | 32,25 | 33,12 | 31,55 | 31,92 | 5,78% | - |
| 15.04.2026 | 29,14 | 30,39 | 29,13 | 30,18 | 3,87% | - |
| 14.04.2026 | 28,56 | 29,08 | 28,53 | 29,05 | 4,61% | - |
| 13.04.2026 | 27,64 | 27,85 | 27,39 | 27,77 | 2,02% | - |
| 10.04.2026 | 27,54 | 27,77 | 27,22 | 27,22 | -5,16% | 23.500,00 |
| 09.04.2026 | 29,04 | 29,18 | 28,70 | 28,70 | -4,44% | 3.221,00 |
| 08.04.2026 | 29,92 | 30,13 | 29,60 | 30,04 | 3,46% | - |
| 07.04.2026 | 29,09 | 29,36 | 28,60 | 29,03 | -0,34% | - |
| 02.04.2026 | 28,82 | 29,27 | 28,71 | 29,13 | 0,03% | - |
| 01.04.2026 | 29,14 | 29,54 | 29,07 | 29,12 | -1,12% | - |
| 31.03.2026 | 28,76 | 29,66 | 25,94 | 29,45 | 6,39% | - |
| 30.03.2026 | 27,89 | 28,26 | 27,20 | 27,68 | -0,79% | - |
| 27.03.2026 | 28,78 | 28,78 | 27,84 | 27,90 | 0,40% | - |
| 26.03.2026 | 28,31 | 28,33 | 27,63 | 27,79 | -2,42% | - |
| 25.03.2026 | 28,50 | 28,97 | 28,46 | 28,48 | -1,28% | - |