27,575€
-1,87%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,08 | 28,10 | 27,05 | 27,58 | -1,87% | 2.868,00 |
| 19.12.2024 | 28,25 | 28,45 | 27,85 | 28,10 | -0,62% | 1.195,00 |
| 18.12.2024 | 28,70 | 28,85 | 28,15 | 28,28 | -1,48% | 231,00 |
| 17.12.2024 | 28,70 | 28,90 | 28,15 | 28,70 | 0,00% | 1.495,00 |
| 16.12.2024 | 30,98 | 30,98 | 28,58 | 28,70 | -7,27% | 2.355,00 |
| 13.12.2024 | 30,98 | 31,53 | 30,85 | 30,95 | -0,08% | 688,00 |
| 12.12.2024 | 30,63 | 31,10 | 30,58 | 30,98 | 1,14% | 2.189,00 |
| 11.12.2024 | 30,13 | 30,70 | 30,08 | 30,63 | 1,49% | 147,00 |
| 10.12.2024 | 30,15 | 30,68 | 30,00 | 30,18 | 0,08% | - |
| 09.12.2024 | 30,20 | 30,58 | 30,08 | 30,15 | -0,17% | 124,00 |
| 06.12.2024 | 30,18 | 30,50 | 30,05 | 30,20 | 0,08% | 573,00 |
| 05.12.2024 | 30,23 | 30,53 | 30,00 | 30,18 | -0,17% | 860,00 |
| 04.12.2024 | 29,45 | 30,35 | 29,33 | 30,23 | 2,46% | 50,00 |
| 03.12.2024 | 28,85 | 29,53 | 28,75 | 29,50 | 2,25% | 792,00 |
| 02.12.2024 | 28,68 | 28,98 | 28,28 | 28,85 | 0,26% | 1.430,00 |
| 29.11.2024 | 28,80 | 28,88 | 28,58 | 28,78 | -0,17% | 480,00 |
| 28.11.2024 | 28,50 | 29,25 | 28,50 | 28,83 | 1,14% | 3.075,00 |
| 27.11.2024 | 27,70 | 28,60 | 27,50 | 28,50 | 2,89% | 1.675,00 |
| 26.11.2024 | 28,73 | 28,75 | 27,50 | 27,70 | -3,74% | 545,00 |
| 25.11.2024 | 28,75 | 29,10 | 28,60 | 28,78 | 0,09% | - |
| 22.11.2024 | 28,75 | 29,00 | 28,28 | 28,75 | 0,00% | 45,00 |
| 21.11.2024 | 28,85 | 28,90 | 28,15 | 28,75 | -0,35% | 180,00 |
| 20.11.2024 | 29,43 | 29,65 | 28,65 | 28,85 | -1,79% | 90,00 |
| 19.11.2024 | 29,45 | 29,75 | 28,80 | 29,38 | -0,17% | 321,00 |
| 18.11.2024 | 30,13 | 30,33 | 29,43 | 29,43 | -2,32% | 99,00 |
| 15.11.2024 | 30,33 | 30,58 | 29,95 | 30,13 | -0,50% | 625,00 |
| 14.11.2024 | 30,70 | 30,90 | 30,23 | 30,28 | -1,38% | - |
| 13.11.2024 | 31,03 | 31,03 | 30,20 | 30,70 | -0,97% | 171,00 |
| 12.11.2024 | 31,45 | 31,80 | 30,85 | 31,00 | -1,98% | 752,00 |
| 11.11.2024 | 30,95 | 31,88 | 30,88 | 31,63 | 2,26% | 51,00 |
| 08.11.2024 | 31,68 | 31,85 | 30,88 | 30,93 | -2,37% | 308,00 |
| 07.11.2024 | 30,20 | 32,05 | 29,98 | 31,68 | 4,71% | 3.049,00 |
| 06.11.2024 | 29,60 | 30,70 | 29,58 | 30,25 | 1,17% | 3.240,00 |
| 05.11.2024 | 29,40 | 29,90 | 29,05 | 29,90 | 1,61% | 30,00 |
| 04.11.2024 | 29,18 | 29,60 | 29,08 | 29,43 | 0,86% | - |
| 01.11.2024 | 29,50 | 29,75 | 29,13 | 29,18 | -1,27% | 1.355,00 |
| 31.10.2024 | 29,25 | 29,85 | 29,10 | 29,55 | 1,03% | 250,00 |
| 30.10.2024 | 30,38 | 30,60 | 29,20 | 29,25 | -4,02% | 835,00 |
| 29.10.2024 | 30,18 | 31,33 | 30,18 | 30,48 | 0,99% | 814,00 |
| 28.10.2024 | 31,18 | 31,80 | 30,05 | 30,18 | -2,90% | 1.015,00 |
| 25.10.2024 | 30,13 | 31,30 | 29,90 | 31,08 | 3,15% | 1.219,00 |
| 24.10.2024 | 30,60 | 31,23 | 29,95 | 30,13 | -1,55% | 340,00 |
| 23.10.2024 | 30,83 | 31,65 | 30,53 | 30,60 | -0,57% | 2.567,00 |
| 22.10.2024 | 31,33 | 31,98 | 30,60 | 30,78 | -1,91% | 3.276,00 |
| 21.10.2024 | 30,53 | 31,53 | 30,10 | 31,38 | 2,78% | 978,00 |
| 18.10.2024 | 29,53 | 30,60 | 29,08 | 30,53 | 3,39% | 907,00 |
| 17.10.2024 | 29,43 | 29,53 | 29,08 | 29,53 | 0,17% | 150,00 |
| 16.10.2024 | 29,65 | 29,70 | 29,25 | 29,48 | -0,59% | 230,00 |
| 15.10.2024 | 30,13 | 30,25 | 29,28 | 29,65 | -1,58% | 202,00 |
| 14.10.2024 | 29,85 | 30,15 | 29,75 | 30,13 | 0,92% | 2.852,00 |
| 11.10.2024 | 28,88 | 29,95 | 28,88 | 29,85 | 3,38% | 976,00 |
| 10.10.2024 | 29,38 | 29,60 | 28,83 | 28,88 | -1,70% | 242,00 |
| 09.10.2024 | 28,70 | 29,43 | 28,30 | 29,38 | 2,17% | 5.490,00 |
| 08.10.2024 | 28,63 | 28,90 | 28,40 | 28,75 | 0,44% | 150,00 |
| 07.10.2024 | 28,93 | 29,23 | 28,35 | 28,63 | -0,69% | 3.153,00 |
| 04.10.2024 | 28,55 | 28,95 | 28,40 | 28,83 | 1,14% | 5.238,00 |
| 03.10.2024 | 28,38 | 28,73 | 28,03 | 28,50 | 0,26% | - |
| 02.10.2024 | 28,75 | 28,88 | 27,70 | 28,43 | -0,96% | 801,00 |
| 01.10.2024 | 29,63 | 30,70 | 28,58 | 28,70 | -3,12% | 889,00 |
| 30.09.2024 | 30,88 | 31,00 | 29,23 | 29,63 | -3,89% | 932,00 |
| 27.09.2024 | 31,13 | 31,20 | 30,70 | 30,83 | -0,96% | 250,00 |
| 26.09.2024 | 29,73 | 31,20 | 29,73 | 31,13 | 4,53% | 3.438,00 |
| 25.09.2024 | 29,88 | 30,53 | 29,58 | 29,78 | -0,33% | 1.195,00 |
| 24.09.2024 | 29,35 | 29,93 | 29,23 | 29,88 | 1,79% | 108,00 |
| 23.09.2024 | 29,00 | 29,63 | 28,83 | 29,35 | 1,12% | - |
| 20.09.2024 | 29,68 | 29,68 | 28,90 | 29,03 | -2,19% | 307,00 |
| 19.09.2024 | 29,43 | 29,95 | 29,43 | 29,68 | 0,85% | 805,00 |
| 18.09.2024 | 28,85 | 29,70 | 28,68 | 29,43 | 1,99% | 36,00 |
| 17.09.2024 | 28,48 | 28,98 | 28,33 | 28,85 | 1,32% | 302,00 |
| 16.09.2024 | 28,28 | 28,50 | 27,98 | 28,48 | 0,89% | 12,00 |
| 13.09.2024 | 27,68 | 28,48 | 27,60 | 28,23 | 1,99% | 645,00 |
| 12.09.2024 | 27,38 | 27,90 | 27,35 | 27,68 | 1,00% | 860,00 |
| 11.09.2024 | 26,98 | 27,53 | 26,90 | 27,40 | 1,58% | 475,00 |
| 10.09.2024 | 27,68 | 28,05 | 26,70 | 26,98 | -2,53% | 1.252,00 |
| 09.09.2024 | 28,18 | 28,53 | 27,45 | 27,68 | -1,60% | 732,00 |
| 06.09.2024 | 28,73 | 28,95 | 28,05 | 28,13 | -2,09% | 372,00 |
| 05.09.2024 | 28,48 | 29,25 | 28,23 | 28,73 | 0,70% | 489,00 |
| 04.09.2024 | 28,90 | 28,93 | 28,23 | 28,53 | -1,30% | 210,00 |
| 03.09.2024 | 29,83 | 29,95 | 28,90 | 28,90 | -3,10% | 1.131,00 |
| 02.09.2024 | 30,03 | 30,08 | 29,30 | 29,83 | -0,67% | 1.335,00 |
| 30.08.2024 | 29,50 | 30,30 | 29,50 | 30,03 | 1,78% | 560,00 |
| 29.08.2024 | 29,38 | 30,05 | 29,35 | 29,50 | 0,43% | 510,00 |
| 28.08.2024 | 29,10 | 29,85 | 29,05 | 29,38 | 0,95% | 118,00 |
| 27.08.2024 | 29,88 | 29,90 | 28,90 | 29,10 | -2,59% | 1.249,00 |
| 26.08.2024 | 29,30 | 30,20 | 29,20 | 29,88 | 1,79% | 550,00 |
| 23.08.2024 | 28,30 | 29,60 | 28,30 | 29,35 | 4,08% | 1.440,00 |
| 22.08.2024 | 28,73 | 28,73 | 28,20 | 28,20 | -1,83% | 210,00 |
| 21.08.2024 | 28,23 | 28,78 | 28,18 | 28,73 | 1,95% | 905,00 |
| 20.08.2024 | 28,48 | 28,63 | 28,15 | 28,18 | -0,88% | 1.165,00 |
| 19.08.2024 | 28,23 | 28,65 | 28,20 | 28,43 | 0,71% | 280,00 |
| 16.08.2024 | 27,83 | 28,33 | 27,60 | 28,23 | 1,44% | 270,00 |
| 15.08.2024 | 27,08 | 27,93 | 27,00 | 27,83 | 2,77% | 20,00 |
| 14.08.2024 | 27,03 | 27,18 | 26,75 | 27,08 | 0,19% | 440,00 |
| 13.08.2024 | 26,73 | 27,03 | 26,58 | 27,03 | 1,31% | 500,00 |
| 12.08.2024 | 26,85 | 27,20 | 26,58 | 26,68 | -0,47% | 2.180,00 |
| 09.08.2024 | 26,73 | 27,30 | 26,50 | 26,80 | 0,09% | 387,00 |
| 08.08.2024 | 26,85 | 27,18 | 26,43 | 26,78 | -0,09% | 530,00 |
| 07.08.2024 | 27,03 | 27,95 | 26,80 | 26,80 | -0,65% | 390,00 |
| 06.08.2024 | 26,83 | 27,65 | 26,70 | 26,98 | 0,19% | 755,00 |
| 05.08.2024 | 27,53 | 27,53 | 24,73 | 26,93 | -2,09% | 2.393,00 |