63,380€
1,15%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 63,40 | 63,82 | 63,40 | 63,82 | -0,47% | 60,00 |
| 13.05.2025 | 62,84 | 64,14 | 62,84 | 64,12 | 0,85% | 46,00 |
| 12.05.2025 | 62,04 | 64,55 | 62,04 | 63,58 | 6,07% | - |
| 09.05.2025 | 59,86 | 59,94 | 59,86 | 59,94 | -0,89% | 16,00 |
| 08.05.2025 | 59,16 | 60,48 | 59,10 | 60,48 | 6,07% | 109,00 |
| 07.05.2025 | 56,34 | 57,02 | 55,74 | 57,02 | 1,15% | 21,00 |
| 06.05.2025 | 56,29 | 56,40 | 55,35 | 56,37 | -0,97% | - |
| 05.05.2025 | 56,42 | 56,92 | 56,42 | 56,92 | 1,28% | 341,00 |
| 02.05.2025 | 55,56 | 56,20 | 55,42 | 56,20 | 3,35% | 35,00 |
| 30.04.2025 | 54,38 | 54,38 | 54,38 | 54,38 | 0,93% | 40,00 |
| 29.04.2025 | 53,88 | 53,88 | 53,88 | 53,88 | 0,34% | 1,00 |
| 28.04.2025 | 54,22 | 54,22 | 53,70 | 53,70 | -0,89% | 4,00 |
| 25.04.2025 | 54,74 | 55,00 | 54,18 | 54,18 | 4,59% | 508,00 |
| 24.04.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,93% | 1,00 |
| 23.04.2025 | 52,14 | 54,40 | 52,14 | 52,82 | 7,03% | 510,00 |
| 22.04.2025 | 48,86 | 49,35 | 48,86 | 49,35 | -5,35% | 111,00 |
| 17.04.2025 | 51,90 | 52,30 | 51,90 | 52,14 | 1,05% | 196,00 |
| 16.04.2025 | 51,52 | 51,60 | 51,50 | 51,60 | -2,68% | 37,00 |
| 15.04.2025 | 52,92 | 53,02 | 52,92 | 53,02 | 1,84% | 87,00 |
| 14.04.2025 | 51,84 | 52,91 | 51,48 | 52,06 | 3,71% | - |
| 11.04.2025 | 51,86 | 51,86 | 50,00 | 50,20 | -2,64% | 314,00 |
| 10.04.2025 | 55,02 | 55,02 | 51,56 | 51,56 | 3,87% | 106,00 |
| 09.04.2025 | 48,69 | 49,64 | 48,69 | 49,64 | -4,24% | 60,00 |
| 08.04.2025 | 51,84 | 51,84 | 51,84 | 51,84 | 2,65% | 11,00 |
| 07.04.2025 | 48,97 | 53,00 | 48,30 | 50,50 | -3,39% | 2.203,00 |
| 04.04.2025 | 54,32 | 54,70 | 50,62 | 52,27 | -8,78% | - |
| 03.04.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -4,72% | 3,00 |
| 02.04.2025 | 60,14 | 60,14 | 60,14 | 60,14 | 0,07% | 2,00 |
| 01.04.2025 | 61,08 | 61,08 | 60,10 | 60,10 | 0,50% | 10,00 |
| 31.03.2025 | 59,76 | 59,80 | 59,76 | 59,80 | -5,62% | 278,00 |
| 28.03.2025 | 63,36 | 63,36 | 63,36 | 63,36 | 0,70% | 78,00 |
| 27.03.2025 | 63,64 | 63,64 | 62,92 | 62,92 | -1,66% | 250,00 |
| 26.03.2025 | 65,44 | 65,44 | 63,98 | 63,98 | -3,08% | 26,00 |
| 25.03.2025 | 66,73 | 66,91 | 65,96 | 66,01 | -0,65% | - |
| 24.03.2025 | 66,26 | 67,14 | 66,26 | 66,44 | 1,87% | 215,00 |
| 21.03.2025 | 65,09 | 65,50 | 64,17 | 65,22 | -1,18% | - |
| 20.03.2025 | 66,12 | 66,12 | 66,00 | 66,00 | -0,12% | 124,00 |
| 19.03.2025 | 65,64 | 66,08 | 65,64 | 66,08 | 4,86% | 106,00 |
| 18.03.2025 | 63,02 | 63,02 | 63,02 | 63,02 | -2,66% | 1,00 |
| 17.03.2025 | 63,88 | 64,74 | 63,88 | 64,74 | 4,59% | 7,00 |
| 14.03.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,67% | 20,00 |
| 13.03.2025 | 61,94 | 62,32 | 61,94 | 62,32 | 0,58% | 11,00 |
| 12.03.2025 | 60,76 | 61,96 | 60,76 | 61,96 | 2,48% | 133,00 |
| 11.03.2025 | 60,54 | 61,82 | 60,46 | 60,46 | -0,89% | 152,00 |
| 10.03.2025 | 62,90 | 62,90 | 61,00 | 61,00 | -1,93% | 81,00 |
| 07.03.2025 | 62,40 | 62,94 | 62,20 | 62,20 | -0,92% | 79,00 |
| 06.03.2025 | 63,96 | 63,96 | 62,78 | 62,78 | -2,45% | 251,00 |
| 05.03.2025 | 64,50 | 64,50 | 63,46 | 64,36 | 0,34% | 171,00 |
| 04.03.2025 | 66,18 | 66,18 | 64,14 | 64,14 | -3,78% | 93,00 |
| 03.03.2025 | 69,52 | 69,54 | 66,66 | 66,66 | -1,36% | 139,00 |
| 28.02.2025 | 68,46 | 68,46 | 67,58 | 67,58 | -2,59% | 16,00 |
| 27.02.2025 | 68,80 | 69,38 | 68,80 | 69,38 | 1,34% | 102,00 |
| 26.02.2025 | 68,92 | 68,92 | 68,46 | 68,46 | 1,84% | 12,00 |
| 25.02.2025 | 67,34 | 67,34 | 67,22 | 67,22 | 0,69% | 24,00 |
| 24.02.2025 | 67,96 | 68,96 | 66,76 | 66,76 | -1,56% | 207,00 |
| 21.02.2025 | 69,82 | 70,98 | 67,82 | 67,82 | -2,93% | 337,00 |
| 20.02.2025 | 72,43 | 73,27 | 69,85 | 69,87 | -4,08% | - |
| 19.02.2025 | 72,96 | 73,22 | 71,92 | 72,84 | 1,45% | 1.311,00 |
| 18.02.2025 | 71,06 | 71,80 | 70,84 | 71,80 | 1,64% | 578,00 |
| 17.02.2025 | 70,74 | 71,36 | 70,64 | 70,64 | 1,09% | 10,00 |
| 14.02.2025 | 69,88 | 69,88 | 69,88 | 69,88 | 0,14% | 100,00 |
| 13.02.2025 | 69,54 | 69,78 | 69,54 | 69,78 | -0,94% | 120,00 |
| 12.02.2025 | 71,00 | 71,00 | 70,44 | 70,44 | -2,30% | 46,00 |
| 11.02.2025 | 72,08 | 72,10 | 72,06 | 72,10 | 0,39% | 208,00 |
| 10.02.2025 | 72,76 | 72,76 | 71,82 | 71,82 | -0,06% | 49,00 |
| 07.02.2025 | 72,98 | 72,98 | 71,86 | 71,86 | -0,44% | 33,00 |
| 06.02.2025 | 72,18 | 72,18 | 72,18 | 72,18 | 1,38% | 15,00 |
| 05.02.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -0,70% | 50,00 |
| 04.02.2025 | 71,58 | 72,16 | 71,28 | 71,70 | -0,72% | 349,00 |
| 03.02.2025 | 71,78 | 72,36 | 71,78 | 72,22 | -2,01% | 34,00 |
| 31.01.2025 | 72,92 | 73,70 | 72,92 | 73,70 | 2,76% | 70,00 |
| 30.01.2025 | 71,72 | 71,72 | 71,72 | 71,72 | -0,83% | 1,00 |
| 29.01.2025 | 71,78 | 72,32 | 71,78 | 72,32 | 0,47% | 29,00 |
| 28.01.2025 | 71,98 | 71,98 | 71,98 | 71,98 | 0,19% | 5,00 |
| 27.01.2025 | 72,46 | 72,46 | 68,94 | 71,84 | -3,02% | 758,00 |
| 24.01.2025 | 74,24 | 74,24 | 74,08 | 74,08 | -0,19% | 101,00 |
| 23.01.2025 | 74,46 | 74,46 | 74,22 | 74,22 | -0,11% | 5,00 |
| 22.01.2025 | 73,88 | 74,64 | 73,88 | 74,30 | 1,36% | 273,00 |
| 21.01.2025 | 72,32 | 73,38 | 71,50 | 73,30 | 0,49% | 687,00 |
| 20.01.2025 | 72,30 | 72,94 | 72,30 | 72,94 | -0,22% | 157,00 |
| 17.01.2025 | 72,38 | 73,10 | 71,90 | 73,10 | 2,44% | 48,00 |
| 16.01.2025 | 70,68 | 71,36 | 70,68 | 71,36 | 1,54% | 36,00 |
| 15.01.2025 | 69,86 | 70,48 | 69,20 | 70,28 | 0,50% | 63,00 |