WKN: | 915793 |
ISIN: | JP3637300009 |
Land: | Japan |
Branche: | Technologie |
Sektor: | Software |
Weshalb die Trend Micro-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 17. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
16.07.2025 |
54,35 54,35 |
54,35 54,35 |
54,35 | 54,35 |
0 0,00% |
0,00% |
15.07.2025 |
54,35 54,35 |
54,35 54,35 |
54,35 | 54,35 |
0 -0,09% |
-0,09% |
14.07.2025 |
54,40 54,40 |
54,40 54,40 |
54,40 | 54,40 |
0 0,37% |
0,37% |
11.07.2025 |
54,20 54,20 |
54,20 54,20 |
54,20 | 54,20 |
0 -0,55% |
-0,55% |
10.07.2025 |
54,50 54,50 |
54,50 54,50 |
54,50 | 54,50 |
0 -1,09% |
-1,09% |
09.07.2025 |
55,10 55,10 |
55,10 55,10 |
55,10 | 55,10 |
0 -1,17% |
-1,17% |
08.07.2025 |
55,75 55,75 |
55,75 55,75 |
55,75 | 55,75 |
0 0,27% |
0,27% |
07.07.2025 |
55,60 55,60 |
55,60 55,60 |
55,60 | 55,60 |
0 -0,98% |
-0,98% |
04.07.2025 |
56,15 56,15 |
56,15 56,15 |
56,15 | 56,15 |
0 1,45% |
1,45% |
03.07.2025 |
55,35 55,35 |
55,35 55,35 |
55,35 | 55,35 |
0 -1,60% |
-1,60% |
02.07.2025 |
56,25 56,25 |
56,25 56,25 |
56,25 | 56,25 |
0 -0,97% |
-0,97% |
01.07.2025 |
56,80 56,80 |
56,80 56,80 |
56,80 | 56,80 |
0 -2,57% |
-2,57% |
30.06.2025 |
58,30 58,30 |
58,30 58,30 |
58,30 | 58,30 |
0 -0,43% |
-0,43% |
27.06.2025 |
58,55 58,55 |
58,55 58,55 |
58,55 | 58,55 |
0 1,04% |
1,04% |
26.06.2025 |
57,95 57,95 |
57,95 57,95 |
57,95 | 57,95 |
0 -0,43% |
-0,43% |
25.06.2025 |
58,20 58,20 |
58,20 58,20 |
58,20 | 58,20 |
0 1,04% |
1,04% |
24.06.2025 |
57,60 57,60 |
57,60 57,60 |
57,60 | 57,60 |
0 0,17% |
0,17% |
23.06.2025 |
57,50 57,50 |
57,50 57,50 |
57,50 | 57,50 |
0 -3,52% |
-3,52% |
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% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
25,06 22,46 |
25,84 22,38 |
22,38 | 22,46 | -10,38% |
Februar |
22,46 24,14 |
24,24 21,62 |
21,62 | 24,14 | 7,48% |
März |
24,14 22,08 |
23,74 21,86 |
21,86 | 22,08 | -8,53% |
April |
22,08 23,12 |
23,16 21,83 |
21,83 | 23,12 | 4,71% |
Mai |
23,12 22,48 |
24,10 22,48 |
22,48 | 22,48 | -2,77% |
Juni |
22,48 23,84 |
24,83 22,48 |
22,48 | 23,84 | 6,05% |
Juli |
23,84 26,24 |
26,54 23,75 |
23,75 | 26,24 | 10,07% |
August |
26,24 24,25 |
26,17 24,25 |
24,25 | 24,25 | -7,58% |
September |
24,25 26,48 |
26,48 24,08 |
24,08 | 26,48 | 9,20% |
Oktober |
26,48 25,68 |
26,18 23,56 |
23,56 | 25,68 | -3,02% |
November |
25,68 24,22 |
26,48 23,76 |
23,76 | 24,22 | -5,69% |
Dezember |
24,22 23,55 |
24,87 22,96 |
22,96 | 23,55 | -2,77% |
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 54,90 |
73,95 49,50 |
49,50 | 54,90 | 7,12% |
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% |