34,400€
3,21%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 34,24 | 34,59 | 34,06 | 34,41 | 2,53% | - |
| 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% | - |
| 24.03.2026 | 29,43 | 29,66 | 28,70 | 28,85 | -2,30% | 11.000,00 |
| 23.03.2026 | 28,56 | 29,93 | 28,28 | 29,53 | 2,36% | - |
| 20.03.2026 | 29,68 | 29,79 | 28,70 | 28,85 | -2,00% | 13.500,00 |
| 19.03.2026 | 29,16 | 29,61 | 28,94 | 29,44 | 2,87% | - |
| 18.03.2026 | 29,11 | 29,12 | 28,47 | 28,62 | -2,05% | - |
| 17.03.2026 | 29,01 | 29,42 | 29,00 | 29,22 | -1,12% | - |
| 16.03.2026 | 29,45 | 29,68 | 29,30 | 29,55 | 0,17% | - |
| 13.03.2026 | 29,28 | 29,57 | 29,00 | 29,50 | 1,62% | - |
| 12.03.2026 | 29,15 | 29,17 | 28,86 | 29,03 | -1,06% | 2.510,00 |
| 11.03.2026 | 29,83 | 29,83 | 29,34 | 29,34 | -3,10% | - |
| 10.03.2026 | 30,68 | 30,88 | 30,25 | 30,28 | -1,30% | - |
| 09.03.2026 | 30,14 | 31,09 | 29,84 | 30,68 | 4,96% | - |
| 06.03.2026 | 30,01 | 30,22 | 29,18 | 29,23 | -0,75% | - |
| 05.03.2026 | 29,28 | 29,50 | 28,65 | 29,45 | -0,61% | - |
| 04.03.2026 | 28,65 | 29,78 | 28,65 | 29,63 | 6,51% | 374,00 |
| 03.03.2026 | 27,98 | 27,99 | 26,80 | 27,82 | -2,63% | 1.971,00 |
| 02.03.2026 | 28,66 | 28,66 | 28,31 | 28,57 | 1,49% | - |
| 27.02.2026 | 28,35 | 28,39 | 28,11 | 28,15 | -0,88% | - |
| 26.02.2026 | 28,56 | 28,60 | 28,40 | 28,40 | 2,38% | 6.600,00 |
| 25.02.2026 | 27,67 | 27,91 | 27,60 | 27,74 | 0,98% | 18.860,00 |
| 24.02.2026 | 26,90 | 27,50 | 26,71 | 27,47 | -10,90% | 24.250,00 |
| 23.02.2026 | 31,33 | 31,33 | 30,57 | 30,83 | -1,56% | 19.216,00 |
| 20.02.2026 | 31,19 | 31,39 | 30,97 | 31,32 | -2,22% | - |
| 19.02.2026 | 31,97 | 32,14 | 31,60 | 32,03 | 0,50% | 1.332,00 |
| 18.02.2026 | 31,36 | 31,97 | 31,34 | 31,87 | 0,98% | - |
| 17.02.2026 | 31,30 | 31,66 | 31,16 | 31,56 | 0,80% | - |
| 16.02.2026 | 31,37 | 31,44 | 31,19 | 31,31 | 2,99% | - |
| 13.02.2026 | 29,84 | 30,42 | 29,83 | 30,40 | -1,68% | 32.800,00 |
| 12.02.2026 | 31,48 | 31,66 | 30,92 | 30,92 | -3,83% | 240,00 |
| 11.02.2026 | 32,04 | 32,29 | 31,97 | 32,15 | 1,45% | 4.160,00 |
| 10.02.2026 | 31,83 | 32,14 | 31,54 | 31,69 | 1,54% | - |
| 09.02.2026 | 30,76 | 31,27 | 30,71 | 31,21 | 0,42% | - |
| 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% | - |