51,200€
-1,77%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 52,81 | 53,00 | 51,18 | 51,33 | -2,62% | - |
| 07.08.2025 | 52,39 | 53,78 | 52,35 | 52,71 | 0,55% | - |
| 06.08.2025 | 57,09 | 57,20 | 52,39 | 52,42 | -7,92% | - |
| 05.08.2025 | 53,64 | 57,53 | 49,60 | 56,93 | 2,43% | - |
| 04.08.2025 | 54,95 | 55,86 | 54,22 | 55,58 | 1,35% | - |
| 01.08.2025 | 56,05 | 56,07 | 53,87 | 54,84 | -2,56% | - |
| 31.07.2025 | 58,09 | 58,18 | 55,93 | 56,28 | -2,95% | - |
| 30.07.2025 | 58,26 | 59,04 | 57,08 | 57,99 | -0,29% | - |
| 29.07.2025 | 58,44 | 58,95 | 57,86 | 58,16 | -0,09% | - |
| 28.07.2025 | 58,60 | 59,39 | 58,15 | 58,21 | -0,14% | - |
| 25.07.2025 | 57,88 | 58,34 | 57,14 | 58,29 | 1,09% | - |
| 24.07.2025 | 57,15 | 58,08 | 56,71 | 57,66 | 0,58% | - |
| 23.07.2025 | 56,59 | 57,74 | 56,51 | 57,33 | 1,67% | - |
| 22.07.2025 | 53,16 | 56,60 | 52,91 | 56,39 | 6,24% | - |
| 21.07.2025 | 53,22 | 54,50 | 53,08 | 53,08 | -0,24% | - |
| 18.07.2025 | 53,63 | 54,12 | 52,53 | 53,21 | -0,71% | - |
| 17.07.2025 | 52,66 | 54,15 | 52,66 | 53,59 | 1,86% | - |
| 16.07.2025 | 52,27 | 53,44 | 51,25 | 52,61 | 0,23% | - |
| 15.07.2025 | 53,68 | 54,87 | 52,46 | 52,49 | -2,29% | - |
| 14.07.2025 | 54,44 | 54,85 | 53,40 | 53,72 | -1,76% | - |
| 11.07.2025 | 54,65 | 54,82 | 53,94 | 54,68 | -0,27% | - |
| 10.07.2025 | 51,25 | 55,48 | 51,23 | 54,83 | 6,59% | - |
| 09.07.2025 | 49,98 | 51,52 | 49,98 | 51,44 | 2,86% | - |
| 08.07.2025 | 49,12 | 50,99 | 48,71 | 50,01 | 1,69% | - |
| 07.07.2025 | 49,95 | 50,32 | 48,80 | 49,18 | -1,15% | - |
| 04.07.2025 | 49,91 | 49,93 | 49,72 | 49,75 | -0,80% | - |
| 03.07.2025 | 50,30 | 50,92 | 49,79 | 50,15 | -0,18% | - |
| 02.07.2025 | 49,00 | 50,53 | 48,97 | 50,24 | 2,69% | - |
| 01.07.2025 | 46,13 | 49,91 | 45,79 | 48,93 | 5,99% | - |
| 30.06.2025 | 47,13 | 47,18 | 45,99 | 46,16 | -1,47% | - |
| 27.06.2025 | 45,92 | 47,25 | 45,80 | 46,85 | 2,37% | - |
| 26.06.2025 | 47,14 | 47,83 | 45,69 | 45,77 | -3,56% | - |
| 25.06.2025 | 48,12 | 48,37 | 47,14 | 47,46 | -1,36% | - |
| 24.06.2025 | 47,93 | 48,71 | 47,49 | 48,11 | 0,88% | - |
| 23.06.2025 | 46,60 | 47,88 | 45,91 | 47,69 | 2,09% | - |
| 20.06.2025 | 45,54 | 47,18 | 45,48 | 46,72 | 3,07% | - |
| 19.06.2025 | 45,81 | 45,81 | 45,33 | 45,33 | -1,11% | - |
| 18.06.2025 | 46,27 | 46,96 | 45,69 | 45,84 | -1,59% | - |
| 17.06.2025 | 47,88 | 47,99 | 46,52 | 46,58 | -3,14% | - |
| 16.06.2025 | 47,97 | 48,80 | 47,38 | 48,09 | 0,34% | - |
| 13.06.2025 | 48,86 | 49,16 | 47,55 | 47,92 | -2,80% | - |
| 12.06.2025 | 49,03 | 49,41 | 47,70 | 49,30 | -0,22% | - |
| 11.06.2025 | 50,80 | 51,38 | 49,21 | 49,41 | -2,93% | - |
| 10.06.2025 | 49,96 | 51,22 | 49,75 | 50,90 | 1,90% | - |
| 09.06.2025 | 49,53 | 50,67 | 49,53 | 49,95 | 0,44% | - |
| 06.06.2025 | 49,58 | 50,71 | 49,47 | 49,73 | 0,52% | - |
| 05.06.2025 | 49,35 | 50,09 | 48,76 | 49,48 | -0,27% | - |
| 04.06.2025 | 48,57 | 49,82 | 48,54 | 49,61 | 1,71% | - |
| 03.06.2025 | 46,51 | 48,84 | 46,51 | 48,78 | 4,20% | - |
| 02.06.2025 | 48,90 | 48,90 | 46,27 | 46,81 | -4,85% | - |
| 30.05.2025 | 49,82 | 49,96 | 48,76 | 49,20 | -0,85% | 60,00 |
| 29.05.2025 | 50,57 | 50,57 | 49,01 | 49,62 | -0,20% | - |
| 28.05.2025 | 51,49 | 51,72 | 49,63 | 49,72 | -3,43% | - |
| 27.05.2025 | 50,79 | 51,48 | 50,11 | 51,48 | 1,22% | - |
| 26.05.2025 | 50,28 | 50,88 | 50,28 | 50,86 | 1,48% | - |
| 23.05.2025 | 50,48 | 50,58 | 49,44 | 50,12 | -1,12% | - |
| 22.05.2025 | 49,93 | 50,93 | 49,50 | 50,69 | 1,00% | - |
| 21.05.2025 | 53,13 | 53,17 | 50,09 | 50,19 | -6,31% | - |
| 20.05.2025 | 53,74 | 54,06 | 53,45 | 53,57 | -0,61% | - |
| 19.05.2025 | 54,01 | 54,09 | 52,60 | 53,90 | -1,19% | - |
| 16.05.2025 | 53,52 | 54,59 | 53,36 | 54,55 | 1,60% | - |
| 15.05.2025 | 53,64 | 54,41 | 53,02 | 53,69 | -0,70% | - |
| 14.05.2025 | 55,15 | 55,21 | 54,07 | 54,07 | -1,87% | - |
| 13.05.2025 | 55,20 | 56,24 | 54,80 | 55,10 | -1,06% | - |
| 12.05.2025 | 52,01 | 56,59 | 51,95 | 55,69 | 8,60% | - |
| 09.05.2025 | 52,57 | 55,38 | 50,56 | 51,28 | -1,21% | - |
| 08.05.2025 | 50,32 | 53,13 | 50,18 | 51,91 | 3,81% | - |
| 07.05.2025 | 51,37 | 51,90 | 49,35 | 50,01 | -2,07% | - |
| 06.05.2025 | 52,93 | 53,01 | 51,04 | 51,06 | -3,81% | - |
| 05.05.2025 | 52,64 | 53,89 | 52,23 | 53,08 | -0,02% | - |
| 02.05.2025 | 51,18 | 53,36 | 51,01 | 53,09 | 4,02% | - |
| 30.04.2025 | 50,80 | 51,15 | 49,09 | 51,04 | 0,71% | - |
| 29.04.2025 | 50,48 | 51,11 | 49,72 | 50,68 | 0,80% | - |
| 28.04.2025 | 50,52 | 51,73 | 49,74 | 50,28 | -1,06% | - |
| 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% | - |