50,820€
-2,08%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 52,21 | 52,27 | 50,75 | 50,82 | -2,18% | - |
| 24.04.2025 | 49,75 | 52,15 | 49,38 | 51,95 | 3,87% | - |
| 23.04.2025 | 49,14 | 51,73 | 48,98 | 50,02 | 3,41% | - |
| 22.04.2025 | 46,42 | 48,46 | 46,42 | 48,37 | -1,11% | - |
| 17.04.2025 | 47,41 | 49,33 | 47,28 | 48,91 | 4,21% | - |
| 16.04.2025 | 47,68 | 48,83 | 46,26 | 46,94 | -3,22% | - |
| 15.04.2025 | 48,63 | 49,68 | 48,16 | 48,50 | -0,39% | - |
| 14.04.2025 | 48,50 | 49,49 | 47,83 | 48,69 | 0,44% | - |
| 11.04.2025 | 49,14 | 49,33 | 46,21 | 48,47 | -1,16% | - |
| 10.04.2025 | 52,21 | 52,37 | 47,30 | 49,04 | -6,47% | - |
| 09.04.2025 | 44,83 | 52,64 | 44,48 | 52,43 | 13,57% | - |
| 08.04.2025 | 49,20 | 50,28 | 45,61 | 46,17 | -5,13% | - |
| 07.04.2025 | 48,50 | 51,83 | 47,04 | 48,66 | -3,20% | - |
| 04.04.2025 | 49,82 | 51,62 | 45,79 | 50,27 | 0,00% | - |
| 03.04.2025 | 53,53 | 53,69 | 48,64 | 50,27 | -9,15% | - |
| 02.04.2025 | 54,09 | 55,59 | 53,55 | 55,33 | 2,08% | - |
| 01.04.2025 | 53,58 | 54,81 | 52,69 | 54,20 | 0,87% | - |
| 31.03.2025 | 52,86 | 53,87 | 51,74 | 53,73 | -3,11% | - |
| 28.03.2025 | 54,88 | 56,67 | 50,29 | 55,46 | 0,83% | - |
| 27.03.2025 | 56,82 | 58,38 | 54,28 | 55,00 | -7,08% | - |
| 26.03.2025 | 57,47 | 59,54 | 56,26 | 59,19 | -0,22% | - |
| 25.03.2025 | 57,38 | 59,33 | 56,65 | 59,32 | 3,65% | - |
| 24.03.2025 | 55,68 | 59,49 | 55,62 | 57,23 | 0,56% | - |
| 21.03.2025 | 55,18 | 58,30 | 53,83 | 56,91 | 1,35% | - |
| 20.03.2025 | 54,08 | 56,16 | 53,84 | 56,15 | 6,75% | - |
| 19.03.2025 | 53,17 | 54,76 | 52,58 | 52,60 | -0,90% | - |
| 18.03.2025 | 52,59 | 53,94 | 52,07 | 53,08 | 1,22% | - |
| 17.03.2025 | 52,06 | 54,02 | 51,50 | 52,44 | -3,32% | - |
| 14.03.2025 | 50,01 | 54,26 | 49,72 | 54,24 | 4,12% | - |
| 13.03.2025 | 50,58 | 52,13 | 48,67 | 52,10 | 1,81% | - |
| 12.03.2025 | 49,65 | 51,18 | 49,50 | 51,17 | 2,58% | - |
| 11.03.2025 | 49,94 | 50,34 | 48,38 | 49,89 | 2,94% | - |
| 10.03.2025 | 51,67 | 52,39 | 48,46 | 48,46 | -6,45% | - |
| 07.03.2025 | 53,16 | 53,61 | 50,45 | 51,80 | -2,83% | - |
| 06.03.2025 | 54,08 | 54,34 | 53,15 | 53,31 | -1,97% | - |
| 05.03.2025 | 55,06 | 55,79 | 53,99 | 54,38 | -0,93% | - |
| 04.03.2025 | 56,64 | 56,91 | 53,54 | 54,89 | -3,31% | - |
| 03.03.2025 | 59,31 | 59,93 | 56,38 | 56,77 | -4,52% | - |
| 28.02.2025 | 58,04 | 59,59 | 57,84 | 59,46 | 2,55% | - |
| 27.02.2025 | 58,89 | 59,43 | 57,88 | 57,98 | -1,26% | - |
| 26.02.2025 | 59,53 | 60,52 | 58,61 | 58,72 | -1,04% | - |
| 25.02.2025 | 60,50 | 62,79 | 57,40 | 59,34 | 0,63% | - |
| 24.02.2025 | 57,92 | 59,15 | 56,72 | 58,97 | 1,81% | - |
| 21.02.2025 | 61,94 | 62,49 | 57,89 | 57,92 | -6,43% | - |
| 20.02.2025 | 63,49 | 63,52 | 61,59 | 61,90 | -2,75% | - |
| 19.02.2025 | 63,53 | 64,17 | 62,74 | 63,65 | -0,50% | - |
| 18.02.2025 | 64,53 | 64,92 | 62,89 | 63,97 | -0,67% | - |
| 17.02.2025 | 64,26 | 64,45 | 64,19 | 64,40 | 0,42% | - |
| 14.02.2025 | 64,60 | 66,49 | 63,56 | 64,13 | -1,05% | - |
| 13.02.2025 | 64,57 | 65,49 | 64,22 | 64,81 | 0,14% | - |
| 12.02.2025 | 66,82 | 66,84 | 64,34 | 64,72 | -3,13% | - |
| 11.02.2025 | 67,97 | 68,65 | 66,59 | 66,81 | -1,95% | - |
| 10.02.2025 | 68,17 | 69,24 | 67,84 | 68,14 | 0,21% | - |
| 07.02.2025 | 70,54 | 70,74 | 67,65 | 68,00 | -3,56% | - |
| 06.02.2025 | 69,77 | 70,78 | 69,61 | 70,51 | 1,41% | - |
| 05.02.2025 | 68,52 | 70,24 | 68,36 | 69,53 | 1,08% | - |
| 04.02.2025 | 69,75 | 69,90 | 68,50 | 68,79 | -1,60% | - |
| 03.02.2025 | 70,06 | 71,53 | 68,64 | 69,91 | -0,46% | - |
| 31.01.2025 | 71,41 | 72,03 | 70,15 | 70,23 | -1,35% | - |
| 30.01.2025 | 69,50 | 71,54 | 69,41 | 71,19 | 2,05% | - |
| 29.01.2025 | 69,10 | 70,70 | 69,10 | 69,76 | 0,82% | - |
| 28.01.2025 | 70,92 | 71,32 | 69,17 | 69,19 | -2,38% | - |
| 27.01.2025 | 69,94 | 71,90 | 69,42 | 70,88 | 0,88% | - |
| 24.01.2025 | 71,15 | 71,25 | 69,94 | 70,26 | -1,67% | - |
| 23.01.2025 | 69,28 | 71,78 | 69,28 | 71,45 | 2,58% | - |
| 22.01.2025 | 69,98 | 70,25 | 69,06 | 69,65 | -0,30% | - |
| 21.01.2025 | 69,25 | 70,85 | 69,16 | 69,86 | 1,22% | - |
| 20.01.2025 | 69,49 | 69,58 | 68,93 | 69,02 | 0,00% | - |
| 17.01.2025 | 69,00 | 70,34 | 69,00 | 69,02 | -0,29% | - |
| 16.01.2025 | 69,33 | 69,51 | 68,09 | 69,22 | 0,01% | - |
| 15.01.2025 | 66,76 | 69,90 | 66,76 | 69,21 | 3,25% | - |
| 14.01.2025 | 63,71 | 67,12 | 63,63 | 67,03 | 5,00% | - |
| 13.01.2025 | 63,11 | 64,88 | 62,37 | 63,84 | 1,27% | - |
| 10.01.2025 | 63,78 | 63,84 | 62,49 | 63,04 | -1,02% | - |
| 09.01.2025 | 63,89 | 63,89 | 63,57 | 63,69 | -0,30% | - |
| 08.01.2025 | 64,45 | 64,81 | 62,71 | 63,88 | -0,93% | - |
| 07.01.2025 | 67,58 | 67,98 | 64,03 | 64,48 | -4,76% | - |
| 06.01.2025 | 67,29 | 68,70 | 66,78 | 67,70 | 0,43% | - |
| 03.01.2025 | 66,55 | 67,57 | 65,72 | 67,41 | 1,29% | - |
| 02.01.2025 | 66,35 | 68,57 | 66,25 | 66,55 | -0,27% | - |
| 30.12.2024 | 67,22 | 67,38 | 66,69 | 66,73 | -1,07% | - |
| 27.12.2024 | 68,11 | 68,48 | 66,90 | 67,45 | -1,13% | - |
| 23.12.2024 | 67,54 | 68,27 | 66,89 | 68,22 | 1,35% | - |
| 20.12.2024 | 68,37 | 69,39 | 67,25 | 67,31 | -1,61% | - |
| 19.12.2024 | 69,05 | 70,09 | 67,73 | 68,41 | -1,07% | - |
| 18.12.2024 | 73,21 | 73,57 | 69,05 | 69,15 | -5,58% | - |
| 17.12.2024 | 73,72 | 74,21 | 72,77 | 73,24 | -0,80% | - |
| 16.12.2024 | 73,26 | 74,57 | 72,12 | 73,83 | 0,70% | - |
| 13.12.2024 | 74,91 | 75,04 | 72,78 | 73,32 | -2,02% | - |
| 12.12.2024 | 75,83 | 76,19 | 74,18 | 74,83 | -1,68% | - |
| 11.12.2024 | 73,20 | 76,95 | 73,08 | 76,11 | 3,98% | - |
| 10.12.2024 | 73,98 | 74,26 | 71,88 | 73,20 | -1,15% | - |
| 09.12.2024 | 73,54 | 74,72 | 73,31 | 74,05 | 0,79% | - |
| 06.12.2024 | 71,50 | 73,99 | 71,50 | 73,47 | 2,25% | - |
| 05.12.2024 | 72,04 | 72,48 | 71,50 | 71,85 | -0,77% | - |
| 04.12.2024 | 73,54 | 73,94 | 70,92 | 72,41 | -1,36% | - |
| 03.12.2024 | 71,93 | 73,68 | 71,39 | 73,41 | 2,02% | - |
| 02.12.2024 | 71,22 | 72,09 | 70,81 | 71,96 | 0,04% | - |
| 29.11.2024 | 70,52 | 72,02 | 69,76 | 71,93 | 1,75% | - |
| 28.11.2024 | 70,30 | 70,74 | 70,30 | 70,69 | 0,34% | - |