42,525€
1,83%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 41,74 | 42,71 | 41,64 | 42,31 | 1,32% | - |
| 06.08.2026 | 42,57 | 42,68 | 41,48 | 41,76 | 2,60% | - |
| 05.08.2026 | 40,69 | 40,70 | 40,69 | 40,70 | 7,02% | - |
| 04.08.2026 | 38,85 | 39,25 | 38,03 | 38,03 | -2,34% | - |
| 03.08.2026 | 37,62 | 39,20 | 37,58 | 38,94 | 3,45% | - |
| 31.07.2026 | 38,58 | 38,73 | 37,26 | 37,64 | -1,13% | - |
| 30.07.2026 | 36,85 | 38,07 | 36,82 | 38,07 | 3,39% | - |
| 29.07.2026 | 38,38 | 38,52 | 36,78 | 36,82 | -4,73% | - |
| 28.07.2026 | 38,51 | 39,55 | 38,32 | 38,65 | 0,21% | - |
| 27.07.2026 | 38,17 | 38,82 | 37,92 | 38,57 | 0,94% | - |
| 24.07.2026 | 37,08 | 38,86 | 37,05 | 38,21 | 2,33% | - |
| 23.07.2026 | 37,22 | 37,42 | 36,64 | 37,34 | -0,11% | - |
| 22.07.2026 | 37,40 | 37,95 | 37,30 | 37,38 | -0,37% | - |
| 21.07.2026 | 37,76 | 37,92 | 36,89 | 37,52 | -0,19% | - |
| 20.07.2026 | 39,22 | 39,41 | 37,56 | 37,59 | -4,08% | - |
| 17.07.2026 | 39,54 | 40,07 | 39,06 | 39,19 | 4,40% | - |
| 16.07.2026 | 37,91 | 37,97 | 37,54 | 37,54 | -1,44% | - |
| 15.07.2026 | 38,47 | 39,72 | 37,78 | 38,09 | -0,44% | 1.546,00 |
| 14.07.2026 | 41,90 | 41,90 | 38,26 | 38,26 | -4,35% | 551,00 |
| 13.07.2026 | 40,96 | 41,14 | 40,00 | 40,00 | -3,05% | - |
| 10.07.2026 | 40,73 | 41,81 | 40,73 | 41,26 | 0,56% | - |
| 09.07.2026 | 39,95 | 41,24 | 39,83 | 41,03 | 2,12% | - |
| 08.07.2026 | 40,85 | 40,85 | 39,45 | 40,18 | -2,50% | - |
| 07.07.2026 | 42,03 | 42,23 | 40,77 | 41,21 | -1,90% | - |
| 06.07.2026 | 42,23 | 42,43 | 41,11 | 42,01 | -0,36% | - |
| 03.07.2026 | 42,21 | 42,23 | 42,04 | 42,16 | -0,05% | - |
| 02.07.2026 | 42,58 | 42,72 | 41,65 | 42,18 | -1,63% | - |
| 01.07.2026 | 43,51 | 43,69 | 42,39 | 42,88 | -1,85% | - |
| 30.06.2026 | 43,45 | 43,93 | 43,34 | 43,69 | 0,76% | - |
| 29.06.2026 | 43,62 | 43,68 | 42,46 | 43,36 | -0,48% | - |
| 26.06.2026 | 43,64 | 43,79 | 42,93 | 43,57 | -0,07% | - |
| 25.06.2026 | 42,94 | 43,64 | 42,76 | 43,60 | 8,30% | - |
| 24.06.2026 | 39,67 | 40,26 | 39,65 | 40,26 | 1,08% | - |
| 23.06.2026 | 40,29 | 40,59 | 39,67 | 39,83 | -1,82% | - |
| 22.06.2026 | 40,86 | 41,35 | 40,49 | 40,57 | -0,54% | - |
| 19.06.2026 | 40,94 | 40,95 | 40,79 | 40,79 | -0,44% | - |
| 18.06.2026 | 39,50 | 40,97 | 39,50 | 40,97 | 3,43% | - |
| 17.06.2026 | 40,22 | 41,67 | 39,61 | 39,61 | -2,10% | - |
| 16.06.2026 | 39,85 | 41,01 | 39,77 | 40,46 | 1,07% | - |
| 15.06.2026 | 39,50 | 40,59 | 39,42 | 40,03 | 1,73% | - |
| 12.06.2026 | 39,92 | 40,48 | 39,35 | 39,35 | -1,55% | - |
| 11.06.2026 | 37,02 | 39,97 | 37,02 | 39,97 | 7,65% | - |
| 10.06.2026 | 38,19 | 38,55 | 36,75 | 37,13 | -2,49% | - |
| 09.06.2026 | 36,26 | 38,36 | 36,22 | 38,08 | 9,27% | - |
| 08.06.2026 | 34,06 | 34,85 | 34,06 | 34,85 | 1,37% | - |
| 05.06.2026 | 34,36 | 35,05 | 33,94 | 34,38 | -0,61% | - |
| 04.06.2026 | 34,77 | 35,02 | 34,29 | 34,59 | -1,45% | - |
| 03.06.2026 | 35,59 | 35,60 | 34,67 | 35,10 | -1,38% | - |
| 02.06.2026 | 35,42 | 35,59 | 34,44 | 35,59 | 0,28% | - |
| 01.06.2026 | 35,26 | 35,49 | 34,53 | 35,49 | 0,37% | - |
| 29.05.2026 | 36,26 | 36,72 | 35,31 | 35,36 | -2,64% | - |
| 28.05.2026 | 35,61 | 36,42 | 35,22 | 36,32 | 2,28% | - |
| 27.05.2026 | 34,59 | 35,81 | 34,55 | 35,51 | 2,13% | - |
| 26.05.2026 | 33,74 | 34,78 | 33,62 | 34,77 | 2,81% | - |
| 25.05.2026 | 33,77 | 33,82 | 33,75 | 33,82 | 0,80% | 35,00 |
| 22.05.2026 | 33,41 | 33,75 | 33,23 | 33,55 | 0,54% | - |
| 21.05.2026 | 32,75 | 33,47 | 31,96 | 33,37 | 1,92% | 35,00 |
| 20.05.2026 | 31,15 | 32,74 | 30,85 | 32,74 | 5,07% | - |
| 19.05.2026 | 32,57 | 32,73 | 31,16 | 31,16 | -5,00% | 70,00 |
| 18.05.2026 | 31,81 | 33,39 | 31,77 | 32,80 | 2,31% | - |
| 15.05.2026 | 32,89 | 32,91 | 31,77 | 32,06 | -2,73% | - |
| 14.05.2026 | 32,34 | 33,22 | 32,32 | 32,96 | 1,73% | - |
| 13.05.2026 | 33,13 | 33,30 | 31,96 | 32,40 | -2,41% | - |
| 12.05.2026 | 33,41 | 33,47 | 32,34 | 33,20 | -0,60% | - |
| 11.05.2026 | 33,95 | 34,34 | 33,38 | 33,40 | -2,11% | - |
| 08.05.2026 | 33,26 | 34,70 | 33,24 | 34,12 | 2,28% | - |
| 07.05.2026 | 33,85 | 36,89 | 33,36 | 33,36 | -1,59% | 1.758,00 |
| 06.05.2026 | 31,93 | 34,06 | 31,93 | 33,90 | 5,54% | - |
| 05.05.2026 | 31,26 | 32,12 | 31,22 | 32,12 | 2,49% | - |
| 04.05.2026 | 32,93 | 32,98 | 31,28 | 31,34 | -6,64% | - |
| 30.04.2026 | 33,66 | 34,05 | 33,23 | 33,57 | -1,29% | - |
| 29.04.2026 | 34,93 | 35,05 | 33,50 | 34,01 | -2,86% | - |
| 28.04.2026 | 36,10 | 36,41 | 35,00 | 35,01 | -3,45% | - |
| 27.04.2026 | 35,48 | 36,28 | 35,43 | 36,26 | 1,74% | - |
| 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% | - |