30,350€
-2,72%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 31,12 | 31,12 | 29,72 | 30,34 | -2,76% | 4.010,00 |
| 30.05.2025 | 31,17 | 31,52 | 30,94 | 31,20 | 0,10% | 975,00 |
| 29.05.2025 | 31,22 | 31,67 | 31,02 | 31,17 | -0,03% | 1.075,00 |
| 28.05.2025 | 31,05 | 31,39 | 30,86 | 31,18 | 0,61% | 2.243,00 |
| 27.05.2025 | 30,96 | 31,40 | 30,94 | 30,99 | -0,10% | 1.180,00 |
| 26.05.2025 | 30,12 | 31,15 | 30,12 | 31,02 | 2,61% | 4.798,00 |
| 23.05.2025 | 30,02 | 31,43 | 29,52 | 30,23 | 0,33% | 2.033,00 |
| 22.05.2025 | 30,00 | 30,44 | 29,95 | 30,13 | -0,07% | 4.359,00 |
| 21.05.2025 | 30,68 | 30,79 | 30,08 | 30,15 | -2,08% | 648,00 |
| 20.05.2025 | 30,40 | 31,06 | 30,21 | 30,79 | 0,92% | 1.754,00 |
| 19.05.2025 | 29,82 | 30,71 | 29,73 | 30,51 | 1,67% | 3.949,00 |
| 16.05.2025 | 30,50 | 30,60 | 29,83 | 30,01 | -1,61% | 2.941,00 |
| 15.05.2025 | 30,19 | 30,84 | 30,02 | 30,50 | -4,63% | 3.872,00 |
| 14.05.2025 | 32,02 | 32,23 | 31,50 | 31,98 | -0,12% | 2.032,00 |
| 13.05.2025 | 31,34 | 32,26 | 31,32 | 32,02 | 1,72% | 3.156,00 |
| 12.05.2025 | 30,14 | 31,65 | 30,14 | 31,48 | 4,48% | 10.173,00 |
| 09.05.2025 | 29,31 | 30,24 | 29,24 | 30,13 | 2,94% | 16.048,00 |
| 08.05.2025 | 28,64 | 29,49 | 28,56 | 29,27 | 2,16% | 7.680,00 |
| 07.05.2025 | 28,70 | 29,04 | 28,44 | 28,65 | -0,17% | 6.211,00 |
| 06.05.2025 | 29,29 | 29,38 | 27,90 | 28,70 | -2,18% | 2.526,00 |
| 05.05.2025 | 29,51 | 29,77 | 28,52 | 29,34 | -0,51% | 5.101,00 |
| 02.05.2025 | 28,97 | 30,08 | 28,97 | 29,49 | 1,69% | 1.460,00 |
| 30.04.2025 | 29,14 | 29,28 | 28,48 | 29,00 | -0,65% | 2.008,00 |
| 29.04.2025 | 30,19 | 30,31 | 28,89 | 29,19 | -3,34% | 2.040,00 |
| 28.04.2025 | 28,03 | 30,20 | 28,03 | 30,20 | 7,36% | 5.254,00 |
| 25.04.2025 | 27,91 | 28,36 | 27,72 | 28,13 | 0,79% | 1.880,00 |
| 24.04.2025 | 27,62 | 27,91 | 27,00 | 27,91 | 2,01% | 1.385,00 |
| 23.04.2025 | 26,75 | 27,87 | 26,58 | 27,36 | 2,24% | 2.373,00 |
| 22.04.2025 | 26,41 | 26,82 | 25,89 | 26,76 | 1,36% | 238,00 |
| 17.04.2025 | 26,62 | 26,97 | 26,12 | 26,40 | -0,08% | 1.670,00 |
| 16.04.2025 | 27,29 | 27,40 | 26,25 | 26,42 | -3,61% | 466,00 |
| 15.04.2025 | 27,29 | 27,62 | 26,87 | 27,41 | 0,55% | 1.365,00 |
| 14.04.2025 | 26,54 | 27,38 | 26,34 | 27,26 | 2,87% | 9.253,00 |
| 11.04.2025 | 26,16 | 26,58 | 25,24 | 26,50 | 1,53% | 1.820,00 |
| 10.04.2025 | 28,52 | 28,74 | 25,56 | 26,10 | -8,81% | 3.752,00 |
| 09.04.2025 | 26,05 | 28,68 | 25,15 | 28,62 | 9,15% | 6.721,00 |
| 08.04.2025 | 27,64 | 27,99 | 25,37 | 26,22 | -5,14% | 3.353,00 |
| 07.04.2025 | 27,65 | 28,68 | 26,00 | 27,64 | -0,40% | 2.868,00 |
| 04.04.2025 | 30,25 | 30,33 | 27,33 | 27,75 | -8,26% | 3.565,00 |
| 03.04.2025 | 30,98 | 31,65 | 30,10 | 30,25 | -4,12% | 1.510,00 |
| 02.04.2025 | 31,68 | 31,85 | 31,18 | 31,55 | -0,55% | 631,00 |
| 01.04.2025 | 31,28 | 31,80 | 30,98 | 31,73 | 1,28% | 671,00 |
| 31.03.2025 | 31,98 | 31,98 | 30,95 | 31,33 | -1,96% | 1.812,00 |
| 28.03.2025 | 32,78 | 32,78 | 31,93 | 31,95 | -2,52% | 466,00 |
| 27.03.2025 | 32,35 | 32,95 | 32,15 | 32,78 | 0,61% | 800,00 |
| 26.03.2025 | 33,33 | 33,45 | 32,43 | 32,58 | -2,25% | 805,00 |
| 25.03.2025 | 32,60 | 33,40 | 31,90 | 33,33 | 2,15% | 2.254,00 |
| 24.03.2025 | 32,18 | 33,00 | 32,18 | 32,63 | 1,24% | 2.144,00 |
| 21.03.2025 | 32,68 | 32,75 | 31,88 | 32,23 | -1,38% | 2.340,00 |
| 20.03.2025 | 33,65 | 33,90 | 31,90 | 32,68 | -2,90% | 5.965,00 |
| 19.03.2025 | 33,88 | 34,25 | 32,90 | 33,65 | -0,81% | 7.202,00 |
| 18.03.2025 | 34,93 | 36,00 | 33,08 | 33,93 | -2,86% | 5.510,00 |
| 17.03.2025 | 34,98 | 35,25 | 34,23 | 34,93 | -0,50% | 1.663,00 |
| 14.03.2025 | 33,58 | 35,23 | 33,48 | 35,10 | 5,09% | 4.066,00 |
| 13.03.2025 | 34,30 | 34,35 | 32,68 | 33,40 | -2,98% | 4.786,00 |
| 12.03.2025 | 34,10 | 34,90 | 33,83 | 34,43 | 1,03% | 545,00 |
| 11.03.2025 | 36,93 | 37,25 | 33,45 | 34,08 | -7,47% | 8.316,00 |
| 10.03.2025 | 38,75 | 39,80 | 35,20 | 36,83 | -4,97% | 4.428,00 |
| 07.03.2025 | 37,80 | 38,80 | 37,38 | 38,75 | 2,58% | 2.582,00 |
| 06.03.2025 | 36,55 | 38,45 | 36,55 | 37,78 | 3,35% | 7.020,00 |
| 05.03.2025 | 35,65 | 37,13 | 35,65 | 36,55 | 2,38% | 2.970,00 |
| 04.03.2025 | 36,95 | 36,95 | 34,80 | 35,70 | -3,45% | 3.096,00 |
| 03.03.2025 | 36,15 | 37,83 | 36,13 | 36,98 | 2,71% | 1.560,00 |
| 28.02.2025 | 35,68 | 36,40 | 35,30 | 36,00 | 0,49% | 445,00 |
| 27.02.2025 | 36,55 | 36,95 | 35,70 | 35,83 | -1,92% | 658,00 |
| 26.02.2025 | 36,05 | 37,00 | 36,05 | 36,53 | 1,18% | 883,00 |
| 25.02.2025 | 34,65 | 36,28 | 34,35 | 36,10 | 4,26% | 1.140,00 |
| 24.02.2025 | 34,78 | 35,28 | 34,40 | 34,63 | 0,73% | 1.080,00 |
| 21.02.2025 | 34,40 | 34,93 | 34,20 | 34,38 | -0,07% | 681,00 |
| 20.02.2025 | 34,48 | 35,33 | 34,35 | 34,40 | -0,22% | 1.105,00 |
| 19.02.2025 | 35,90 | 35,90 | 34,33 | 34,48 | -3,97% | 1.464,00 |
| 18.02.2025 | 34,85 | 36,33 | 34,58 | 35,90 | 2,94% | 3.532,00 |
| 17.02.2025 | 33,83 | 35,00 | 33,73 | 34,88 | 3,18% | 1.140,00 |
| 14.02.2025 | 33,25 | 34,20 | 33,10 | 33,80 | 1,81% | 2.730,00 |
| 13.02.2025 | 31,93 | 33,55 | 31,93 | 33,20 | 4,08% | 1.803,00 |
| 12.02.2025 | 31,65 | 32,08 | 31,50 | 31,90 | 0,79% | 875,00 |
| 11.02.2025 | 31,38 | 31,85 | 31,10 | 31,65 | 0,96% | 180,00 |
| 10.02.2025 | 31,05 | 31,50 | 30,90 | 31,35 | 0,97% | 804,00 |
| 07.02.2025 | 30,40 | 31,48 | 30,35 | 31,05 | 2,14% | 302,00 |
| 06.02.2025 | 29,65 | 30,65 | 29,45 | 30,40 | 2,53% | 390,00 |
| 05.02.2025 | 29,85 | 29,85 | 29,30 | 29,65 | -0,67% | 1.400,00 |
| 04.02.2025 | 29,48 | 29,93 | 29,05 | 29,85 | 1,27% | 104,00 |
| 03.02.2025 | 29,43 | 29,60 | 28,40 | 29,48 | -1,50% | 1.899,00 |
| 31.01.2025 | 30,30 | 30,35 | 29,85 | 29,93 | -1,24% | 150,00 |
| 30.01.2025 | 29,73 | 30,40 | 29,63 | 30,30 | 2,02% | 1.378,00 |
| 29.01.2025 | 28,13 | 30,10 | 28,13 | 29,70 | 5,60% | 1.508,00 |
| 28.01.2025 | 28,38 | 28,45 | 28,00 | 28,13 | -0,88% | 148,00 |
| 27.01.2025 | 28,43 | 28,43 | 27,83 | 28,38 | -0,18% | 1.520,00 |
| 24.01.2025 | 28,48 | 28,95 | 28,35 | 28,43 | -0,18% | 1.557,00 |
| 23.01.2025 | 28,15 | 28,58 | 27,85 | 28,48 | 1,15% | 1.699,00 |
| 22.01.2025 | 27,93 | 28,30 | 27,45 | 28,15 | 0,81% | 2.226,00 |
| 21.01.2025 | 27,70 | 27,98 | 27,08 | 27,93 | 0,54% | 800,00 |
| 20.01.2025 | 27,85 | 27,90 | 27,20 | 27,78 | -0,27% | 910,00 |
| 17.01.2025 | 26,85 | 27,95 | 26,80 | 27,85 | 3,72% | 2.996,00 |
| 16.01.2025 | 26,90 | 27,10 | 26,75 | 26,85 | -0,19% | 579,00 |
| 15.01.2025 | 26,78 | 27,10 | 26,33 | 26,90 | 0,47% | 210,00 |
| 14.01.2025 | 26,25 | 27,48 | 26,25 | 26,78 | 2,00% | 2.745,00 |
| 13.01.2025 | 26,60 | 26,65 | 26,03 | 26,25 | -1,32% | 2.230,00 |
| 10.01.2025 | 29,15 | 29,15 | 26,40 | 26,60 | -8,90% | 7.845,00 |
| 09.01.2025 | 28,95 | 29,20 | 28,68 | 29,20 | 0,86% | 68,00 |