67,680€
-3,73%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 69,20 | 69,58 | 68,32 | 68,32 | -2,82% | 231,00 |
| 30.09.2025 | 70,00 | 70,30 | 70,00 | 70,30 | 0,75% | 140,00 |
| 29.09.2025 | 69,44 | 70,26 | 69,44 | 69,78 | 1,19% | 308,00 |
| 26.09.2025 | 68,40 | 68,96 | 68,40 | 68,96 | 1,79% | 46,00 |
| 25.09.2025 | 67,95 | 68,40 | 66,93 | 67,75 | -1,30% | - |
| 24.09.2025 | 69,32 | 69,32 | 68,64 | 68,64 | -2,39% | 15,00 |
| 23.09.2025 | 69,98 | 70,32 | 69,98 | 70,32 | 1,59% | 17,00 |
| 22.09.2025 | 70,80 | 70,80 | 69,22 | 69,22 | -0,42% | 3,00 |
| 19.09.2025 | 69,33 | 69,54 | 69,27 | 69,51 | 1,33% | - |
| 18.09.2025 | 67,91 | 68,92 | 67,74 | 68,60 | 1,12% | - |
| 17.09.2025 | 67,84 | 67,84 | 67,84 | 67,84 | -1,02% | 10,00 |
| 16.09.2025 | 68,54 | 68,54 | 68,54 | 68,54 | -1,47% | 1,00 |
| 15.09.2025 | 69,36 | 69,56 | 68,80 | 69,56 | -0,94% | 20,00 |
| 12.09.2025 | 70,22 | 70,22 | 70,22 | 70,22 | 0,06% | 6,00 |
| 11.09.2025 | 68,38 | 70,64 | 68,38 | 70,18 | 1,86% | 47,00 |
| 10.09.2025 | 68,32 | 68,90 | 68,32 | 68,90 | -0,12% | 43,00 |
| 09.09.2025 | 68,98 | 68,98 | 68,98 | 68,98 | 0,26% | 1,00 |
| 08.09.2025 | 69,40 | 69,40 | 68,76 | 68,80 | -0,17% | 90,00 |
| 05.09.2025 | 68,92 | 68,92 | 68,92 | 68,92 | 1,34% | 10,00 |
| 04.09.2025 | 67,45 | 68,27 | 67,31 | 68,01 | 1,63% | - |
| 03.09.2025 | 67,46 | 67,46 | 66,92 | 66,92 | -2,99% | 10,00 |
| 02.09.2025 | 68,94 | 68,98 | 68,80 | 68,98 | -0,61% | 178,00 |
| 01.09.2025 | 69,24 | 69,52 | 69,24 | 69,40 | 0,32% | 11,00 |
| 29.08.2025 | 69,88 | 69,88 | 69,18 | 69,18 | -2,54% | 17,00 |
| 28.08.2025 | 70,74 | 70,98 | 70,74 | 70,98 | 0,30% | 71,00 |
| 27.08.2025 | 70,14 | 70,83 | 70,12 | 70,77 | 1,30% | - |
| 26.08.2025 | 69,62 | 69,86 | 69,40 | 69,86 | -0,68% | 4,00 |
| 25.08.2025 | 70,66 | 70,80 | 69,78 | 70,34 | -0,27% | 295,00 |
| 22.08.2025 | 69,01 | 70,67 | 69,01 | 70,53 | 2,10% | - |
| 21.08.2025 | 69,02 | 69,21 | 68,36 | 69,08 | 1,14% | - |
| 20.08.2025 | 69,20 | 69,20 | 67,50 | 68,30 | -3,01% | 144,00 |
| 19.08.2025 | 70,42 | 70,42 | 70,42 | 70,42 | -0,23% | 1,00 |
| 18.08.2025 | 70,04 | 70,58 | 70,04 | 70,58 | -0,65% | 7,00 |
| 15.08.2025 | 72,06 | 72,06 | 71,04 | 71,04 | -2,39% | 6,00 |
| 14.08.2025 | 72,62 | 72,78 | 72,62 | 72,78 | 1,59% | 150,00 |
| 13.08.2025 | 71,84 | 71,84 | 71,64 | 71,64 | 1,33% | 113,00 |
| 12.08.2025 | 70,80 | 70,80 | 70,00 | 70,70 | -1,23% | 562,00 |
| 11.08.2025 | 71,58 | 71,58 | 71,58 | 71,58 | -1,08% | 1,00 |
| 08.08.2025 | 71,46 | 72,36 | 71,46 | 72,36 | 2,61% | 199,00 |
| 07.08.2025 | 72,62 | 72,62 | 70,52 | 70,52 | -4,70% | 215,00 |
| 06.08.2025 | 71,60 | 74,00 | 71,46 | 74,00 | 0,68% | 137,00 |
| 05.08.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 0,77% | 1,00 |
| 04.08.2025 | 71,58 | 72,94 | 71,58 | 72,94 | 2,82% | 37,00 |
| 01.08.2025 | 73,20 | 73,20 | 69,68 | 70,94 | -4,42% | 375,00 |
| 31.07.2025 | 75,10 | 75,80 | 74,22 | 74,22 | -0,83% | 559,00 |
| 30.07.2025 | 74,12 | 74,84 | 74,12 | 74,84 | 1,14% | 210,00 |
| 29.07.2025 | 73,50 | 74,22 | 73,40 | 74,00 | 0,43% | 228,00 |
| 28.07.2025 | 72,70 | 74,44 | 72,70 | 73,68 | 1,74% | 812,00 |
| 25.07.2025 | 71,28 | 72,42 | 71,28 | 72,42 | 2,03% | 62,00 |
| 24.07.2025 | 70,98 | 70,98 | 70,98 | 70,98 | -0,28% | 200,00 |
| 23.07.2025 | 70,72 | 71,18 | 70,08 | 71,18 | 1,77% | 1.111,00 |
| 22.07.2025 | 69,94 | 69,94 | 69,94 | 69,94 | -0,09% | 50,00 |
| 21.07.2025 | 70,32 | 70,48 | 69,56 | 70,00 | -0,28% | 289,00 |
| 18.07.2025 | 70,68 | 70,80 | 70,10 | 70,20 | -0,62% | - |
| 17.07.2025 | 69,90 | 70,64 | 69,90 | 70,64 | 1,93% | 158,00 |
| 16.07.2025 | 67,96 | 69,30 | 67,80 | 69,30 | 0,52% | 63,00 |
| 15.07.2025 | 69,30 | 69,36 | 68,74 | 68,94 | 1,09% | 33,00 |
| 14.07.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -1,25% | 309,00 |
| 11.07.2025 | 69,06 | 69,06 | 69,06 | 69,06 | 0,09% | 15,00 |
| 10.07.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 1,89% | 20,00 |
| 09.07.2025 | 67,72 | 67,72 | 67,72 | 67,72 | 0,50% | 97,00 |
| 08.07.2025 | 67,38 | 67,38 | 67,38 | 67,38 | 0,84% | 100,00 |
| 07.07.2025 | 67,22 | 67,68 | 66,82 | 66,82 | -0,42% | 271,00 |
| 04.07.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 0,61% | 1,00 |
| 03.07.2025 | 66,10 | 67,16 | 66,00 | 66,69 | 2,47% | - |
| 02.07.2025 | 64,74 | 65,08 | 64,74 | 65,08 | 1,09% | 2,00 |
| 01.07.2025 | 64,62 | 64,66 | 64,38 | 64,38 | 0,09% | 24,00 |
| 30.06.2025 | 65,24 | 65,24 | 64,32 | 64,32 | -0,25% | 9,00 |
| 27.06.2025 | 64,25 | 64,52 | 63,98 | 64,48 | 1,42% | - |
| 26.06.2025 | 64,00 | 64,00 | 63,58 | 63,58 | -0,13% | 419,00 |
| 25.06.2025 | 63,53 | 63,77 | 63,36 | 63,66 | 0,22% | - |
| 24.06.2025 | 62,98 | 63,52 | 62,98 | 63,52 | 1,53% | 12,00 |
| 23.06.2025 | 61,96 | 62,78 | 61,96 | 62,56 | 0,51% | 4,00 |
| 20.06.2025 | 62,11 | 62,61 | 61,95 | 62,24 | 0,32% | - |
| 19.06.2025 | 62,04 | 62,04 | 62,04 | 62,04 | -0,91% | 20,00 |
| 18.06.2025 | 62,47 | 62,97 | 62,37 | 62,61 | 0,43% | - |
| 17.06.2025 | 62,34 | 62,34 | 62,34 | 62,34 | -0,89% | 1,00 |
| 16.06.2025 | 62,00 | 62,90 | 61,66 | 62,90 | 1,26% | 177,00 |
| 13.06.2025 | 61,75 | 62,26 | 61,47 | 62,12 | -1,27% | - |
| 12.06.2025 | 62,82 | 62,92 | 62,82 | 62,92 | -1,26% | 800,00 |
| 11.06.2025 | 63,72 | 63,72 | 63,72 | 63,72 | 0,11% | 5,00 |
| 10.06.2025 | 63,29 | 63,84 | 62,84 | 63,65 | -0,30% | - |
| 09.06.2025 | 63,48 | 63,84 | 62,84 | 63,84 | 1,20% | 53,00 |
| 06.06.2025 | 63,38 | 63,38 | 63,08 | 63,08 | 0,67% | 57,00 |
| 05.06.2025 | 62,00 | 62,66 | 62,00 | 62,66 | -0,35% | 402,00 |
| 04.06.2025 | 63,46 | 63,46 | 62,44 | 62,88 | 2,41% | 8,00 |
| 03.06.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 0,16% | 2,00 |
| 02.06.2025 | 62,22 | 62,36 | 61,30 | 61,30 | -3,59% | 147,00 |
| 30.05.2025 | 63,58 | 63,58 | 63,58 | 63,58 | 0,90% | 1,00 |
| 29.05.2025 | 64,65 | 64,85 | 62,63 | 63,01 | -1,15% | - |
| 28.05.2025 | 63,50 | 63,74 | 63,50 | 63,74 | 0,63% | 8,00 |
| 27.05.2025 | 63,34 | 63,34 | 63,34 | 63,34 | 0,28% | 2,00 |
| 26.05.2025 | 62,40 | 63,16 | 62,40 | 63,16 | 1,64% | 3,00 |
| 23.05.2025 | 62,10 | 62,44 | 61,78 | 62,14 | -0,64% | 383,00 |
| 22.05.2025 | 62,54 | 62,54 | 62,54 | 62,54 | -1,62% | 12,00 |
| 21.05.2025 | 63,31 | 63,72 | 63,05 | 63,57 | 0,84% | - |
| 20.05.2025 | 63,04 | 63,04 | 63,04 | 63,04 | 1,35% | 3,00 |
| 19.05.2025 | 62,58 | 62,58 | 61,82 | 62,20 | -2,93% | 361,00 |
| 16.05.2025 | 63,38 | 64,10 | 63,18 | 64,08 | 0,38% | - |
| 15.05.2025 | 64,34 | 64,34 | 63,84 | 63,84 | 0,03% | 64,00 |