41,620€
-1,40%
Echtzeit-Aktienkurs TREND MICRO INC.
Bid:
Ask:
Aktienkurse zur TREND MICRO INC. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 41,64 | 41,70 | 41,33 | 41,35 | -2,04% | - |
30.05.2024 | 42,09 | 42,28 | 41,92 | 42,21 | 0,21% | - |
29.05.2024 | 42,24 | 42,24 | 41,90 | 42,12 | 0,48% | 186,00 |
28.05.2024 | 41,92 | 41,92 | 41,92 | 41,92 | -0,10% | 2,00 |
27.05.2024 | 41,96 | 41,96 | 41,96 | 41,96 | -3,67% | 97,00 |
24.05.2024 | 43,56 | 43,56 | 43,56 | 43,56 | 0,41% | 51,00 |
23.05.2024 | 43,38 | 43,38 | 43,38 | 43,38 | -0,46% | 1,00 |
22.05.2024 | 42,62 | 43,58 | 42,50 | 43,58 | -1,67% | 152,00 |
21.05.2024 | 44,44 | 44,44 | 44,00 | 44,32 | 0,27% | 485,00 |
20.05.2024 | 44,02 | 44,20 | 44,02 | 44,20 | -0,67% | 123,00 |
17.05.2024 | 44,62 | 45,02 | 44,30 | 44,50 | -2,97% | 3.180,00 |
16.05.2024 | 45,16 | 45,86 | 45,16 | 45,86 | 3,57% | 141,00 |
15.05.2024 | 44,26 | 45,08 | 43,78 | 44,28 | -0,81% | 575,00 |
14.05.2024 | 44,70 | 44,70 | 44,64 | 44,64 | 0,72% | 20,00 |
13.05.2024 | 44,50 | 44,50 | 44,24 | 44,32 | -0,81% | - |
10.05.2024 | 44,90 | 45,64 | 44,68 | 44,68 | -2,47% | 464,00 |
09.05.2024 | 45,66 | 45,85 | 45,56 | 45,81 | -2,74% | - |
08.05.2024 | 47,08 | 47,40 | 47,08 | 47,10 | -3,80% | 156,00 |
07.05.2024 | 48,94 | 48,96 | 48,16 | 48,96 | 3,03% | 106,00 |
06.05.2024 | 47,43 | 47,54 | 47,29 | 47,52 | -2,98% | - |
03.05.2024 | 47,82 | 48,98 | 47,82 | 48,98 | 3,33% | 162,00 |
02.05.2024 | 47,46 | 49,30 | 47,40 | 47,40 | 2,69% | 16.448,00 |
30.04.2024 | 46,16 | 46,16 | 46,16 | 46,16 | -0,47% | 65,00 |
29.04.2024 | 46,38 | 46,38 | 46,38 | 46,38 | 1,27% | 15,00 |
26.04.2024 | 45,86 | 45,86 | 45,78 | 45,80 | -2,14% | 407,00 |
25.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -3,90% | 15,00 |
24.04.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 2,31% | 62,00 |
23.04.2024 | 48,56 | 48,56 | 47,60 | 47,60 | -1,45% | 2,00 |
22.04.2024 | 48,00 | 48,30 | 48,00 | 48,30 | 0,88% | 21,00 |
19.04.2024 | 47,88 | 47,88 | 47,88 | 47,88 | 0,46% | 80,00 |
18.04.2024 | 47,66 | 47,66 | 47,66 | 47,66 | 0,42% | 25,00 |
17.04.2024 | 47,00 | 47,46 | 47,00 | 47,46 | -3,14% | 185,00 |
16.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,05% | 2,00 |
15.04.2024 | 49,52 | 49,52 | 49,52 | 49,52 | 1,81% | 1,00 |
12.04.2024 | 49,02 | 49,02 | 48,64 | 48,64 | 0,70% | 12,00 |
11.04.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,58% | 70,00 |
10.04.2024 | 48,02 | 48,02 | 48,02 | 48,02 | 0,46% | 10,00 |
09.04.2024 | 47,70 | 48,80 | 47,70 | 47,80 | 0,25% | 320,00 |
08.04.2024 | 48,46 | 48,46 | 47,56 | 47,68 | -0,79% | 65,00 |
05.04.2024 | 48,06 | 48,06 | 48,06 | 48,06 | 1,52% | 20,00 |
04.04.2024 | 48,36 | 48,36 | 47,34 | 47,34 | -0,75% | 93,00 |
03.04.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,53% | 10,00 |
02.04.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 3,01% | 61,00 |
28.03.2024 | 46,85 | 47,13 | 46,85 | 47,03 | -0,11% | - |
27.03.2024 | 46,98 | 47,28 | 46,98 | 47,08 | 0,05% | - |
26.03.2024 | 45,95 | 47,05 | 45,95 | 47,05 | 0,64% | 34,00 |
25.03.2024 | 45,90 | 46,75 | 45,90 | 46,75 | -1,63% | 2,00 |
22.03.2024 | 47,58 | 47,73 | 47,43 | 47,53 | 1,55% | - |
21.03.2024 | 46,95 | 46,95 | 46,10 | 46,80 | -0,53% | 142,00 |
20.03.2024 | 46,25 | 47,05 | 46,25 | 47,05 | 1,51% | 157,00 |
19.03.2024 | 46,35 | 46,35 | 46,35 | 46,35 | -1,38% | 13,00 |
18.03.2024 | 46,90 | 47,00 | 46,90 | 47,00 | 0,53% | 103,00 |
15.03.2024 | 47,15 | 47,15 | 46,25 | 46,75 | 0,00% | 189,00 |
14.03.2024 | 46,75 | 46,75 | 46,75 | 46,75 | 0,00% | 30,00 |
13.03.2024 | 46,70 | 46,75 | 46,70 | 46,75 | -2,50% | 173,00 |
12.03.2024 | 47,85 | 47,95 | 47,85 | 47,95 | 1,91% | 100,00 |
11.03.2024 | 46,70 | 47,10 | 46,63 | 47,05 | 0,53% | - |
08.03.2024 | 46,90 | 46,90 | 46,80 | 46,80 | 1,08% | 85,00 |
07.03.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,33% | 30,00 |
06.03.2024 | 46,15 | 46,15 | 46,15 | 46,15 | -0,43% | 50,00 |
05.03.2024 | 46,48 | 46,58 | 46,33 | 46,35 | -0,11% | - |
04.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,80% | 88,00 |
01.03.2024 | 47,15 | 47,25 | 47,15 | 47,25 | 3,73% | 288,00 |
29.02.2024 | 45,75 | 45,78 | 45,35 | 45,55 | -1,09% | - |
28.02.2024 | 46,05 | 46,05 | 46,05 | 46,05 | 3,37% | 3,00 |
27.02.2024 | 44,60 | 44,70 | 44,55 | 44,55 | 0,91% | 269,00 |
26.02.2024 | 45,55 | 45,55 | 44,15 | 44,15 | 0,23% | 218,00 |
23.02.2024 | 44,75 | 44,80 | 44,00 | 44,05 | -1,56% | 299,00 |
22.02.2024 | 44,45 | 44,75 | 43,10 | 44,75 | 1,24% | 444,00 |
21.02.2024 | 44,30 | 44,40 | 44,20 | 44,20 | -0,45% | 131,00 |
20.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,11% | 23,00 |
19.02.2024 | 44,85 | 44,90 | 43,95 | 44,90 | -0,99% | 375,00 |
16.02.2024 | 45,25 | 45,50 | 45,20 | 45,35 | -14,76% | 1.003,00 |
15.02.2024 | 54,70 | 54,90 | 53,20 | 53,20 | -3,62% | 481,00 |
14.02.2024 | 55,30 | 55,30 | 54,30 | 55,20 | 2,22% | 31,00 |
13.02.2024 | 52,80 | 54,00 | 52,80 | 54,00 | 2,27% | 2.764,00 |
12.02.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 1,54% | 4,00 |
09.02.2024 | 52,70 | 52,70 | 52,00 | 52,00 | -1,70% | 170,00 |
08.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,76% | 56,00 |
07.02.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,38% | 30,00 |
06.02.2024 | 51,20 | 52,30 | 51,20 | 52,30 | 0,38% | 48,00 |
05.02.2024 | 52,20 | 52,20 | 52,00 | 52,10 | -0,95% | 95,00 |
02.02.2024 | 51,70 | 52,60 | 51,70 | 52,60 | 0,38% | 21,00 |
01.02.2024 | 52,45 | 52,55 | 52,30 | 52,40 | -1,13% | - |
31.01.2024 | 52,90 | 53,00 | 52,90 | 53,00 | 0,19% | 110,00 |
30.01.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 5,38% | 11,00 |
29.01.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -2,05% | 65,00 |
26.01.2024 | 51,10 | 51,30 | 50,85 | 51,25 | -0,49% | - |
25.01.2024 | 51,30 | 51,70 | 51,20 | 51,50 | 0,78% | - |
24.01.2024 | 51,00 | 51,10 | 50,60 | 51,10 | -1,73% | 355,00 |
23.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | 1,00 |
22.01.2024 | 51,10 | 51,20 | 50,40 | 50,50 | 0,60% | 179,00 |
19.01.2024 | 49,10 | 50,20 | 49,10 | 50,20 | -1,28% | 163,00 |
18.01.2024 | 51,00 | 51,30 | 50,83 | 50,85 | 0,69% | - |
17.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,98% | 100,00 |
16.01.2024 | 51,80 | 52,15 | 51,65 | 52,05 | 0,10% | - |
15.01.2024 | 52,80 | 52,80 | 52,00 | 52,00 | -1,89% | 276,00 |
12.01.2024 | 52,40 | 53,00 | 52,40 | 53,00 | 2,51% | 325,00 |
11.01.2024 | 52,20 | 52,20 | 51,70 | 51,70 | 2,58% | 148,00 |
10.01.2024 | 50,30 | 50,40 | 50,30 | 50,40 | 4,02% | 62,00 |