71,400€
-0,67%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 71,81 | 71,81 | 69,99 | 70,19 | -2,35% | - |
| 14.08.2025 | 72,07 | 72,49 | 71,52 | 71,88 | -0,50% | - |
| 13.08.2025 | 71,61 | 72,27 | 70,56 | 72,24 | 0,87% | - |
| 12.08.2025 | 71,07 | 71,67 | 70,28 | 71,62 | 0,67% | - |
| 11.08.2025 | 71,85 | 72,92 | 71,04 | 71,14 | -1,17% | - |
| 08.08.2025 | 70,90 | 72,64 | 70,66 | 71,98 | 1,81% | - |
| 07.08.2025 | 72,27 | 73,30 | 70,35 | 70,70 | -2,10% | - |
| 06.08.2025 | 71,86 | 76,15 | 70,01 | 72,22 | 1,02% | - |
| 05.08.2025 | 73,19 | 73,41 | 71,12 | 71,49 | -1,88% | - |
| 04.08.2025 | 71,73 | 72,89 | 71,21 | 72,86 | 1,99% | - |
| 01.08.2025 | 73,16 | 73,18 | 69,33 | 71,44 | -2,76% | - |
| 31.07.2025 | 75,50 | 75,64 | 73,29 | 73,47 | -1,51% | - |
| 30.07.2025 | 73,46 | 74,77 | 73,28 | 74,60 | 1,70% | - |
| 29.07.2025 | 73,65 | 74,33 | 72,60 | 73,35 | -0,07% | 374,00 |
| 28.07.2025 | 73,77 | 74,21 | 73,07 | 73,40 | 1,13% | - |
| 25.07.2025 | 71,81 | 72,68 | 71,55 | 72,58 | 1,37% | 100,00 |
| 24.07.2025 | 71,21 | 71,63 | 70,25 | 71,60 | 0,80% | - |
| 23.07.2025 | 70,40 | 71,46 | 70,36 | 71,03 | 1,20% | - |
| 22.07.2025 | 69,58 | 70,33 | 68,61 | 70,19 | 0,80% | - |
| 21.07.2025 | 70,68 | 70,88 | 69,49 | 69,63 | -1,32% | - |
| 18.07.2025 | 70,72 | 70,80 | 70,10 | 70,56 | -0,24% | - |
| 17.07.2025 | 69,49 | 71,01 | 69,37 | 70,73 | 2,02% | - |
| 16.07.2025 | 68,23 | 69,45 | 67,68 | 69,33 | 1,23% | - |
| 15.07.2025 | 68,99 | 69,33 | 68,49 | 68,49 | -0,41% | - |
| 14.07.2025 | 68,17 | 68,82 | 68,00 | 68,77 | 0,45% | - |
| 11.07.2025 | 68,98 | 69,07 | 68,14 | 68,46 | -0,94% | - |
| 10.07.2025 | 67,69 | 69,82 | 67,61 | 69,11 | 1,72% | - |
| 09.07.2025 | 67,63 | 68,05 | 66,84 | 67,94 | 0,38% | - |
| 08.07.2025 | 67,12 | 67,99 | 67,00 | 67,68 | 0,92% | - |
| 07.07.2025 | 66,71 | 67,62 | 66,61 | 67,06 | 0,87% | - |
| 04.07.2025 | 66,78 | 66,78 | 66,47 | 66,48 | -0,88% | - |
| 03.07.2025 | 66,08 | 67,24 | 65,98 | 67,07 | 1,68% | - |
| 02.07.2025 | 65,05 | 65,96 | 64,71 | 65,96 | 1,70% | - |
| 01.07.2025 | 64,31 | 65,48 | 63,64 | 64,86 | 0,51% | - |
| 30.06.2025 | 64,85 | 65,01 | 64,01 | 64,53 | -0,17% | - |
| 27.06.2025 | 64,31 | 64,76 | 63,91 | 64,64 | 0,84% | - |
| 26.06.2025 | 63,59 | 64,30 | 62,94 | 64,10 | 0,83% | - |
| 25.06.2025 | 63,49 | 63,85 | 63,27 | 63,57 | 0,14% | - |
| 24.06.2025 | 63,28 | 63,61 | 62,90 | 63,48 | 1,07% | - |
| 23.06.2025 | 62,30 | 62,98 | 61,70 | 62,81 | 0,72% | - |
| 20.06.2025 | 62,11 | 62,67 | 61,65 | 62,36 | 1,10% | - |
| 19.06.2025 | 62,32 | 62,38 | 61,68 | 61,68 | -1,30% | - |
| 18.06.2025 | 62,48 | 63,01 | 62,08 | 62,49 | 0,02% | - |
| 17.06.2025 | 62,80 | 63,01 | 62,28 | 62,48 | -0,87% | - |
| 16.06.2025 | 61,69 | 63,20 | 61,61 | 63,03 | 2,45% | - |
| 13.06.2025 | 61,73 | 62,38 | 61,39 | 61,52 | -1,52% | - |
| 12.06.2025 | 62,73 | 62,92 | 62,06 | 62,47 | -1,12% | - |
| 11.06.2025 | 63,50 | 64,06 | 63,00 | 63,18 | -0,82% | - |
| 10.06.2025 | 63,35 | 63,84 | 62,84 | 63,70 | 0,54% | - |
| 09.06.2025 | 63,11 | 63,95 | 63,07 | 63,36 | -0,03% | - |
| 06.06.2025 | 62,40 | 63,55 | 62,39 | 63,38 | 1,88% | - |
| 05.06.2025 | 62,71 | 62,98 | 61,83 | 62,21 | -0,94% | - |
| 04.06.2025 | 63,11 | 63,53 | 62,26 | 62,80 | -0,52% | - |
| 03.06.2025 | 61,84 | 63,48 | 61,62 | 63,13 | 2,04% | - |
| 02.06.2025 | 62,20 | 62,52 | 61,06 | 61,87 | -1,39% | - |
| 30.05.2025 | 63,17 | 63,40 | 62,18 | 62,74 | -0,44% | - |
| 29.05.2025 | 64,87 | 64,87 | 62,54 | 63,02 | -0,52% | - |
| 28.05.2025 | 63,50 | 63,99 | 63,26 | 63,35 | -0,14% | - |
| 27.05.2025 | 62,73 | 63,68 | 62,43 | 63,44 | 0,86% | - |
| 26.05.2025 | 62,44 | 62,94 | 62,44 | 62,90 | 1,34% | 800,00 |
| 23.05.2025 | 62,38 | 62,38 | 60,76 | 62,07 | -1,07% | - |
| 22.05.2025 | 62,57 | 63,16 | 62,23 | 62,74 | 0,35% | - |
| 21.05.2025 | 63,49 | 63,74 | 62,29 | 62,52 | -2,46% | - |
| 20.05.2025 | 63,39 | 64,30 | 63,24 | 64,10 | 0,58% | - |
| 19.05.2025 | 63,25 | 63,96 | 61,47 | 63,73 | -1,12% | - |
| 16.05.2025 | 63,43 | 64,58 | 63,18 | 64,45 | 1,23% | - |
| 15.05.2025 | 64,07 | 64,41 | 63,04 | 63,67 | -0,14% | - |
| 14.05.2025 | 63,83 | 64,24 | 63,20 | 63,76 | 0,08% | - |
| 13.05.2025 | 63,22 | 64,26 | 63,09 | 63,71 | 0,17% | - |
| 12.05.2025 | 61,96 | 64,55 | 61,90 | 63,60 | 5,11% | - |
| 09.05.2025 | 60,15 | 60,67 | 59,69 | 60,51 | 0,85% | - |
| 08.05.2025 | 59,26 | 60,56 | 58,76 | 60,00 | 2,35% | 200,00 |
| 07.05.2025 | 56,01 | 58,99 | 54,96 | 58,62 | 5,20% | - |
| 06.05.2025 | 56,24 | 56,47 | 55,35 | 55,72 | -1,62% | - |
| 05.05.2025 | 56,69 | 57,25 | 56,27 | 56,64 | -0,91% | - |
| 02.05.2025 | 55,26 | 57,20 | 54,93 | 57,16 | 4,21% | - |
| 30.04.2025 | 54,36 | 54,92 | 53,00 | 54,85 | 0,77% | - |
| 29.04.2025 | 54,00 | 54,65 | 53,40 | 54,43 | 1,17% | - |
| 28.04.2025 | 53,95 | 54,98 | 53,23 | 53,80 | -0,98% | - |
| 25.04.2025 | 54,64 | 55,14 | 53,71 | 54,33 | 0,33% | - |
| 24.04.2025 | 52,31 | 54,31 | 51,40 | 54,15 | 3,08% | - |
| 23.04.2025 | 52,01 | 54,39 | 51,87 | 52,53 | 3,43% | - |
| 22.04.2025 | 48,70 | 50,92 | 48,69 | 50,79 | -0,84% | 8,00 |
| 17.04.2025 | 52,19 | 52,40 | 50,99 | 51,22 | 0,06% | - |
| 16.04.2025 | 51,15 | 52,11 | 50,35 | 51,19 | -3,07% | - |
| 15.04.2025 | 52,27 | 53,33 | 52,21 | 52,81 | 0,80% | - |
| 14.04.2025 | 51,86 | 52,91 | 51,48 | 52,39 | 2,07% | - |
| 11.04.2025 | 52,11 | 52,38 | 49,58 | 51,33 | -0,95% | 160,00 |
| 10.04.2025 | 55,71 | 55,83 | 50,09 | 51,82 | -7,78% | - |
| 09.04.2025 | 48,85 | 56,62 | 48,76 | 56,19 | 11,55% | - |
| 08.04.2025 | 51,59 | 53,68 | 49,48 | 50,37 | -1,83% | - |
| 07.04.2025 | 48,99 | 53,34 | 48,14 | 51,31 | -0,68% | - |
| 04.04.2025 | 54,31 | 54,70 | 50,62 | 51,66 | -5,54% | - |
| 03.04.2025 | 58,39 | 58,63 | 53,49 | 54,69 | -10,84% | - |
| 02.04.2025 | 60,43 | 61,59 | 59,57 | 61,34 | 1,29% | - |
| 01.04.2025 | 60,66 | 61,02 | 59,37 | 60,56 | -0,31% | - |
| 31.03.2025 | 60,09 | 60,93 | 59,01 | 60,75 | 0,60% | - |
| 28.03.2025 | 62,83 | 63,46 | 58,64 | 60,39 | -4,01% | - |
| 27.03.2025 | 64,03 | 64,41 | 60,01 | 62,91 | 2,54% | - |
| 26.03.2025 | 65,12 | 65,78 | 60,92 | 61,35 | -3,58% | - |