35,770€
-0,97%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 36,05 | 36,17 | 35,46 | 35,64 | -1,33% | - |
| 23.04.2026 | 35,41 | 36,75 | 35,38 | 36,12 | 1,20% | - |
| 22.04.2026 | 35,90 | 36,40 | 35,57 | 35,69 | -0,70% | - |
| 21.04.2026 | 36,84 | 37,20 | 35,73 | 35,94 | -2,55% | - |
| 20.04.2026 | 35,95 | 37,05 | 35,87 | 36,88 | 1,82% | - |
| 17.04.2026 | 34,81 | 36,74 | 34,81 | 36,22 | 3,90% | - |
| 16.04.2026 | 34,47 | 35,06 | 34,47 | 34,86 | 1,19% | - |
| 15.04.2026 | 34,83 | 34,91 | 34,26 | 34,45 | -1,66% | - |
| 14.04.2026 | 34,23 | 35,24 | 34,15 | 35,03 | 2,04% | - |
| 13.04.2026 | 32,86 | 34,33 | 32,75 | 34,33 | 3,56% | - |
| 10.04.2026 | 33,40 | 33,63 | 32,98 | 33,15 | -1,34% | - |
| 09.04.2026 | 31,69 | 33,61 | 31,36 | 33,60 | 5,43% | - |
| 08.04.2026 | 30,87 | 32,22 | 30,84 | 31,87 | 4,29% | - |
| 07.04.2026 | 31,07 | 31,16 | 30,44 | 30,56 | -0,65% | - |
| 02.04.2026 | 31,19 | 31,29 | 30,68 | 30,76 | -2,26% | - |
| 01.04.2026 | 31,39 | 31,71 | 31,31 | 31,47 | 0,16% | - |
| 31.03.2026 | 30,96 | 31,67 | 30,88 | 31,42 | 1,81% | - |
| 30.03.2026 | 30,79 | 31,31 | 30,65 | 30,86 | 0,46% | - |
| 27.03.2026 | 31,76 | 31,78 | 30,72 | 30,72 | -3,34% | - |
| 26.03.2026 | 31,99 | 32,59 | 31,58 | 31,78 | -0,97% | - |
| 25.03.2026 | 31,58 | 32,36 | 31,46 | 32,09 | 1,84% | - |
| 24.03.2026 | 31,64 | 32,41 | 31,45 | 31,51 | -0,47% | - |
| 23.03.2026 | 30,83 | 32,27 | 30,73 | 31,66 | 1,64% | - |
| 20.03.2026 | 31,64 | 32,00 | 30,89 | 31,15 | -1,46% | 300,00 |
| 19.03.2026 | 32,14 | 32,17 | 31,35 | 31,61 | -1,65% | - |
| 18.03.2026 | 33,05 | 33,10 | 32,14 | 32,14 | -2,25% | - |
| 17.03.2026 | 32,71 | 33,29 | 32,71 | 32,88 | 0,12% | - |
| 16.03.2026 | 32,82 | 32,96 | 32,23 | 32,84 | 0,55% | - |
| 13.03.2026 | 32,31 | 32,75 | 31,90 | 32,66 | 0,96% | - |
| 12.03.2026 | 32,70 | 32,88 | 32,13 | 32,35 | -1,40% | - |
| 11.03.2026 | 31,93 | 32,93 | 31,82 | 32,81 | 2,56% | - |
| 10.03.2026 | 31,98 | 32,35 | 31,70 | 31,99 | 0,03% | - |
| 09.03.2026 | 31,80 | 32,13 | 30,82 | 31,98 | -0,90% | - |
| 06.03.2026 | 33,28 | 33,32 | 31,58 | 32,27 | -3,33% | - |
| 05.03.2026 | 34,35 | 34,44 | 33,38 | 33,38 | -3,13% | - |
| 04.03.2026 | 34,64 | 35,32 | 34,17 | 34,46 | -0,58% | 322,00 |
| 03.03.2026 | 34,45 | 34,96 | 33,97 | 34,66 | -0,72% | - |
| 02.03.2026 | 34,75 | 35,05 | 33,85 | 34,91 | -0,54% | 76,00 |
| 27.02.2026 | 35,08 | 35,22 | 33,86 | 35,10 | -0,65% | - |
| 26.02.2026 | 35,03 | 35,33 | 34,08 | 35,33 | -0,08% | - |
| 25.02.2026 | 36,36 | 36,65 | 35,17 | 35,36 | 1,38% | - |
| 24.02.2026 | 34,07 | 34,88 | 34,03 | 34,88 | 2,29% | - |
| 23.02.2026 | 34,94 | 35,17 | 32,96 | 34,10 | -3,67% | 30,00 |
| 20.02.2026 | 35,22 | 35,75 | 34,85 | 35,40 | 0,28% | - |
| 19.02.2026 | 35,38 | 35,42 | 34,94 | 35,30 | -0,79% | - |
| 18.02.2026 | 35,60 | 36,48 | 35,56 | 35,58 | -0,36% | 110,00 |
| 17.02.2026 | 35,84 | 35,98 | 35,26 | 35,71 | -0,70% | - |
| 16.02.2026 | 35,93 | 36,13 | 35,93 | 35,96 | -0,33% | - |
| 13.02.2026 | 35,68 | 36,41 | 35,64 | 36,08 | 0,39% | - |
| 12.02.2026 | 37,07 | 37,25 | 35,89 | 35,94 | -3,23% | - |
| 11.02.2026 | 37,17 | 37,55 | 36,49 | 37,14 | -0,27% | - |
| 10.02.2026 | 36,60 | 37,96 | 36,58 | 37,24 | 1,28% | - |
| 09.02.2026 | 37,02 | 37,11 | 36,40 | 36,77 | -1,32% | - |
| 06.02.2026 | 36,27 | 37,58 | 36,25 | 37,26 | 2,36% | - |
| 05.02.2026 | 36,93 | 37,03 | 36,08 | 36,40 | -2,12% | - |
| 04.02.2026 | 35,73 | 37,42 | 35,73 | 37,19 | 3,33% | - |
| 03.02.2026 | 35,02 | 37,28 | 34,99 | 35,99 | 2,01% | - |
| 02.02.2026 | 34,42 | 35,44 | 34,42 | 35,28 | 3,13% | 430,00 |
| 30.01.2026 | 34,74 | 34,99 | 34,16 | 34,21 | -0,78% | - |
| 29.01.2026 | 35,27 | 35,42 | 34,46 | 34,48 | -2,14% | - |
| 28.01.2026 | 34,97 | 35,25 | 34,55 | 35,24 | 1,13% | - |
| 27.01.2026 | 35,46 | 35,59 | 34,49 | 34,84 | -1,35% | - |
| 26.01.2026 | 35,94 | 36,04 | 35,01 | 35,32 | -0,77% | - |
| 23.01.2026 | 36,58 | 36,58 | 35,59 | 35,59 | -2,65% | - |
| 22.01.2026 | 37,17 | 37,17 | 36,56 | 36,56 | -1,72% | - |
| 21.01.2026 | 36,09 | 37,20 | 36,09 | 37,20 | 1,47% | - |
| 20.01.2026 | 36,66 | 36,66 | 36,66 | 36,66 | 0,22% | - |
| 19.01.2026 | 36,93 | 36,93 | 36,58 | 36,58 | -1,24% | - |
| 16.01.2026 | 36,79 | 37,04 | 36,79 | 37,04 | 0,84% | - |
| 15.01.2026 | 36,56 | 36,73 | 36,56 | 36,73 | 1,21% | - |
| 14.01.2026 | 35,77 | 36,29 | 35,77 | 36,29 | 2,02% | - |
| 13.01.2026 | 35,43 | 35,57 | 35,43 | 35,57 | 0,11% | - |
| 12.01.2026 | 35,14 | 35,53 | 35,14 | 35,53 | 0,17% | - |
| 09.01.2026 | 32,71 | 35,47 | 32,71 | 35,47 | 7,81% | - |
| 08.01.2026 | 30,89 | 34,65 | 30,89 | 32,90 | 6,75% | 436,00 |
| 07.01.2026 | 31,71 | 31,71 | 30,82 | 30,82 | -1,91% | - |
| 06.01.2026 | 31,03 | 31,42 | 31,03 | 31,42 | 3,22% | - |
| 05.01.2026 | 30,34 | 30,44 | 30,34 | 30,44 | 0,33% | - |
| 02.01.2026 | 29,53 | 30,34 | 29,53 | 30,34 | 1,68% | - |
| 30.12.2025 | 29,79 | 29,84 | 29,79 | 29,84 | 0,95% | - |
| 29.12.2025 | 29,94 | 29,94 | 29,56 | 29,56 | 0,27% | - |
| 23.12.2025 | 30,01 | 30,01 | 29,48 | 29,48 | -1,34% | - |
| 22.12.2025 | 29,83 | 29,88 | 29,83 | 29,88 | 0,61% | - |
| 19.12.2025 | 30,05 | 30,05 | 29,70 | 29,70 | -1,00% | - |
| 18.12.2025 | 29,33 | 30,00 | 29,33 | 30,00 | 2,74% | - |
| 17.12.2025 | 29,49 | 29,49 | 29,20 | 29,20 | -0,51% | - |
| 16.12.2025 | 29,24 | 29,35 | 29,24 | 29,35 | 0,51% | - |
| 15.12.2025 | 30,16 | 30,16 | 29,20 | 29,20 | -0,31% | - |
| 12.12.2025 | 29,88 | 29,88 | 29,29 | 29,29 | -0,81% | - |
| 11.12.2025 | 29,81 | 29,81 | 29,53 | 29,53 | -0,34% | - |
| 10.12.2025 | 28,99 | 29,63 | 28,99 | 29,63 | 2,24% | - |
| 09.12.2025 | 29,14 | 29,14 | 28,98 | 28,98 | 0,00% | - |
| 08.12.2025 | 29,24 | 29,24 | 28,98 | 28,98 | -0,65% | - |
| 05.12.2025 | 29,03 | 29,17 | 29,03 | 29,17 | -1,45% | - |
| 04.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,75% | - |
| 03.12.2025 | 29,63 | 29,63 | 29,38 | 29,38 | -0,37% | - |
| 02.12.2025 | 30,07 | 30,07 | 29,49 | 29,49 | -1,93% | - |
| 01.12.2025 | 29,65 | 30,07 | 29,65 | 30,07 | 1,48% | - |
| 28.11.2025 | 29,84 | 29,84 | 29,63 | 29,63 | 0,54% | - |
| 27.11.2025 | 29,78 | 29,78 | 29,47 | 29,47 | -1,57% | - |