WKN: | 915793 |
ISIN: | JP3637300009 |
Land: | Japan |
Branche: | Technologie |
Sektor: | Software |
aktueller Kurs: |
58,08 EUR
|
Veränderung: |
-1,48 EUR
|
Veränderung in %: |
-2,48 %
|
Weshalb die Trend Micro-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juni 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
20.06.2025 |
59,60 59,60 |
59,60 59,60 |
59,60 | 59,60 |
0 -0,17% |
-0,17% |
19.06.2025 |
59,70 59,70 |
59,70 59,70 |
59,70 | 59,70 |
0 -7,23% |
-7,23% |
18.06.2025 |
64,35 64,35 |
64,35 64,35 |
64,35 | 64,35 |
0 0,55% |
0,55% |
17.06.2025 |
64,00 64,00 |
64,00 64,00 |
64,00 | 64,00 |
0 0,08% |
0,08% |
16.06.2025 |
63,95 63,95 |
63,95 63,95 |
63,95 | 63,95 |
0 1,27% |
1,27% |
13.06.2025 |
63,15 63,15 |
63,15 63,15 |
63,15 | 63,15 |
0 -1,71% |
-1,71% |
12.06.2025 |
64,25 64,25 |
64,25 64,25 |
64,25 | 64,25 |
0 -0,16% |
-0,16% |
11.06.2025 |
64,35 64,35 |
64,35 64,35 |
64,35 | 64,35 |
0 -1,08% |
-1,08% |
10.06.2025 |
65,05 65,05 |
65,05 65,05 |
65,05 | 65,05 |
0 0,08% |
0,08% |
09.06.2025 |
65,00 65,00 |
65,00 65,00 |
65,00 | 65,00 |
0 -1,66% |
-1,66% |
06.06.2025 |
66,10 66,10 |
66,10 66,10 |
66,10 | 66,10 |
0 -1,42% |
-1,42% |
05.06.2025 |
67,05 67,05 |
67,05 67,05 |
67,05 | 67,05 |
0 -2,40% |
-2,40% |
04.06.2025 |
68,70 68,70 |
68,70 68,70 |
68,70 | 68,70 |
0 5,45% |
5,45% |
03.06.2025 |
65,15 65,15 |
65,15 65,15 |
65,15 | 65,15 |
0 0,15% |
0,15% |
02.06.2025 |
65,05 65,05 |
65,05 65,05 |
65,05 | 65,05 |
0 -1,29% |
-1,29% |
30.05.2025 |
65,90 65,90 |
65,90 65,90 |
65,90 | 65,90 |
0 -0,90% |
-0,90% |
29.05.2025 |
66,50 66,50 |
66,50 66,50 |
66,50 | 66,50 |
0 0,15% |
0,15% |
28.05.2025 |
66,40 66,40 |
66,40 66,40 |
66,40 | 66,40 |
0 -1,63% |
-1,63% |
27.05.2025 |
67,50 67,50 |
67,50 67,50 |
67,50 | 67,50 |
0 0,90% |
0,90% |
26.05.2025 |
66,90 66,90 |
66,90 66,90 |
66,90 | 66,90 |
0 0,60% |
0,60% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
51,25 56,90 |
56,95 49,50 |
49,50 | 56,90 | 11,02% |
Februar |
56,90 69,95 |
73,95 56,90 |
56,90 | 69,95 | 22,93% |
März |
69,95 61,70 |
70,60 61,50 |
61,50 | 61,70 | -11,79% |
April |
61,70 63,80 |
63,80 55,25 |
55,25 | 63,80 | 3,40% |
Mai |
63,80 65,95 |
68,70 59,85 |
59,85 | 65,95 | 3,37% |
Juni |
65,95 60,75 |
68,90 59,80 |
59,80 | 60,75 | -7,88% |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
51,25 60,75 |
73,95 49,50 |
49,50 | 60,75 | 18,54% |
2024 |
47,65 51,25 |
56,20 36,44 |
36,44 | 51,25 | 7,56% |
2023 |
42,90 47,65 |
52,50 34,30 |
34,30 | 47,65 | 11,07% |
2022 |
48,90 42,90 |
66,80 42,82 |
42,82 | 42,90 | -12,27% |
2021 |
46,20 48,90 |
53,30 38,32 |
38,32 | 48,90 | 5,84% |
2020 |
44,80 46,20 |
54,00 34,00 |
34,00 | 46,20 | 3,13% |
2019 |
48,29 44,80 |
51,21 37,23 |
37,23 | 44,80 | -7,23% |
2018 |
47,71 48,29 |
56,00 38,38 |
38,38 | 48,29 | 1,22% |
2017 |
32,97 47,71 |
49,33 32,95 |
32,95 | 47,71 | 44,71% |
2016 |
37,11 32,97 |
38,63 28,48 |
28,48 | 32,97 | -11,16% |
2015 |
23,55 37,11 |
39,94 21,85 |
21,85 | 37,11 | 57,58% |
2014 |
25,06 23,55 |
26,54 21,62 |
21,62 | 23,55 | -6,03% |
2013 |
22,46 25,06 |
29,88 19,81 |
19,81 | 25,06 | 11,58% |
2012 |
22,73 22,46 |
24,97 19,49 |
19,49 | 22,46 | -1,19% |
2011 |
24,69 22,73 |
25,90 17,60 |
17,60 | 22,73 | -7,94% |
2010 |
26,51 24,69 |
27,63 19,49 |
19,49 | 24,69 | -6,87% |
2009 |
23,83 26,51 |
27,36 16,64 |
16,64 | 26,51 | 11,25% |
2008 |
23,82 23,83 |
27,67 17,78 |
17,78 | 23,83 | 0,04% |
2007 |
22,20 23,82 |
31,05 18,76 |
18,76 | 23,82 | 7,30% |
2006 |
32,65 22,20 |
32,97 22,01 |
22,01 | 22,20 | -32,01% |
2005 |
38,75 32,65 |
39,90 23,97 |
23,97 | 32,65 | -15,74% |
2004 |
21,25 38,75 |
41,95 20,51 |
20,51 | 38,75 | 82,35% |
2003 |
16,10 21,25 |
28,25 10,81 |
10,81 | 21,25 | 31,99% |
2002 |
26,00 16,10 |
33,50 15,10 |
15,10 | 16,10 | -38,08% |
2001 |
38,10 26,00 |
62,00 14,90 |
14,90 | 26,00 | -31,76% |
2000 |
130,00 38,10 |
151,50 37,50 |
37,50 | 38,10 | -70,69% |
1999 |
20,58 130,00 |
130,00 16,83 |
16,83 | 130,00 | 531,68% |