27,810€
0,11%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,72 | 28,20 | 27,67 | 27,91 | 0,47% | - |
| 06.11.2025 | 28,04 | 28,20 | 27,70 | 27,78 | -1,42% | 337,00 |
| 05.11.2025 | 27,13 | 28,22 | 26,93 | 28,18 | 3,49% | 1.050,00 |
| 04.11.2025 | 27,54 | 27,54 | 27,04 | 27,23 | -1,91% | 1.570,00 |
| 03.11.2025 | 27,87 | 28,41 | 27,64 | 27,76 | -0,39% | 4.202,00 |
| 31.10.2025 | 27,92 | 28,09 | 27,43 | 27,87 | 0,25% | 140,00 |
| 30.10.2025 | 27,67 | 28,00 | 27,56 | 27,80 | 0,51% | 768,00 |
| 29.10.2025 | 26,85 | 27,95 | 26,69 | 27,66 | 2,94% | 2.574,00 |
| 28.10.2025 | 26,82 | 27,02 | 26,48 | 26,87 | -0,15% | 2.350,00 |
| 27.10.2025 | 26,34 | 26,96 | 26,14 | 26,91 | 2,28% | 12.614,00 |
| 24.10.2025 | 26,31 | 26,34 | 26,27 | 26,31 | 0,11% | - |
| 23.10.2025 | 26,29 | 26,38 | 26,04 | 26,28 | 0,31% | - |
| 22.10.2025 | 26,25 | 26,38 | 26,07 | 26,20 | -0,42% | 1,00 |
| 21.10.2025 | 26,36 | 26,47 | 25,92 | 26,31 | -0,15% | 942,00 |
| 20.10.2025 | 26,04 | 26,43 | 25,90 | 26,35 | 0,92% | 1.046,00 |
| 17.10.2025 | 26,35 | 26,54 | 25,79 | 26,11 | -1,43% | 10.329,00 |
| 16.10.2025 | 26,17 | 26,60 | 26,13 | 26,49 | 1,18% | 400,00 |
| 15.10.2025 | 26,40 | 26,55 | 26,11 | 26,18 | -0,83% | 4.350,00 |
| 14.10.2025 | 26,65 | 26,67 | 26,17 | 26,40 | -0,30% | 1.842,00 |
| 13.10.2025 | 26,32 | 26,79 | 26,24 | 26,48 | 0,23% | 2.643,00 |
| 10.10.2025 | 26,89 | 27,21 | 26,25 | 26,42 | -1,31% | 3.386,00 |
| 09.10.2025 | 26,69 | 27,08 | 26,47 | 26,77 | 0,26% | 765,00 |
| 08.10.2025 | 27,08 | 27,13 | 26,57 | 26,70 | -1,26% | 6.749,00 |
| 07.10.2025 | 27,94 | 27,94 | 26,52 | 27,04 | -2,73% | 9.699,00 |
| 06.10.2025 | 28,01 | 28,11 | 27,57 | 27,80 | -0,75% | 819,00 |
| 03.10.2025 | 27,61 | 28,15 | 27,46 | 28,01 | 1,41% | 125,00 |
| 02.10.2025 | 27,47 | 28,02 | 27,40 | 27,62 | 0,66% | 350,00 |
| 01.10.2025 | 27,39 | 27,67 | 27,12 | 27,44 | 0,48% | 665,00 |
| 30.09.2025 | 27,79 | 27,80 | 27,12 | 27,31 | -1,30% | 162,00 |
| 29.09.2025 | 27,50 | 28,15 | 27,42 | 27,67 | 0,18% | 112,00 |
| 26.09.2025 | 28,42 | 28,46 | 27,36 | 27,62 | -2,20% | 2.085,00 |
| 25.09.2025 | 29,17 | 29,27 | 28,08 | 28,24 | -2,82% | 2.180,00 |
| 24.09.2025 | 29,86 | 29,89 | 28,98 | 29,06 | -3,17% | 6.809,00 |
| 23.09.2025 | 29,48 | 30,31 | 29,22 | 30,01 | 1,94% | 100,00 |
| 22.09.2025 | 29,99 | 29,99 | 29,01 | 29,44 | -1,80% | 12.658,00 |
| 19.09.2025 | 30,46 | 30,60 | 29,90 | 29,98 | -1,64% | 40,00 |
| 18.09.2025 | 30,52 | 30,84 | 30,33 | 30,48 | 0,86% | - |
| 17.09.2025 | 30,55 | 30,92 | 30,16 | 30,22 | -0,85% | 975,00 |
| 16.09.2025 | 30,64 | 31,06 | 30,32 | 30,48 | -0,59% | 75,00 |
| 15.09.2025 | 30,52 | 31,06 | 30,51 | 30,66 | 0,66% | 455,00 |
| 12.09.2025 | 30,64 | 30,77 | 30,19 | 30,46 | 0,16% | 1,00 |
| 11.09.2025 | 30,23 | 30,67 | 30,00 | 30,41 | 0,63% | 6,00 |
| 10.09.2025 | 30,90 | 30,99 | 30,09 | 30,22 | -2,23% | - |
| 09.09.2025 | 30,86 | 31,34 | 30,54 | 30,91 | 0,16% | - |
| 08.09.2025 | 30,36 | 31,10 | 30,27 | 30,86 | 1,78% | 366,00 |
| 05.09.2025 | 29,86 | 31,17 | 29,86 | 30,32 | 1,57% | 944,00 |
| 04.09.2025 | 29,92 | 31,01 | 29,82 | 29,85 | -0,17% | 50,00 |
| 03.09.2025 | 30,54 | 30,78 | 29,84 | 29,90 | -2,16% | 432,00 |
| 02.09.2025 | 31,41 | 31,63 | 30,36 | 30,56 | -2,89% | 1.248,00 |
| 01.09.2025 | 31,62 | 31,94 | 31,45 | 31,47 | -0,54% | 500,00 |
| 29.08.2025 | 31,71 | 31,93 | 31,45 | 31,64 | -0,19% | 1.000,00 |
| 28.08.2025 | 31,82 | 32,25 | 31,67 | 31,70 | -0,38% | 470,00 |
| 27.08.2025 | 32,10 | 32,42 | 31,68 | 31,82 | -0,81% | 290,00 |
| 26.08.2025 | 32,43 | 32,49 | 32,04 | 32,08 | -1,08% | 285,00 |
| 25.08.2025 | 32,61 | 32,84 | 32,21 | 32,43 | -0,67% | 522,00 |
| 22.08.2025 | 31,38 | 32,84 | 31,34 | 32,65 | 4,08% | 550,00 |
| 21.08.2025 | 31,60 | 31,98 | 31,35 | 31,37 | -0,79% | 25,00 |
| 20.08.2025 | 31,82 | 31,91 | 31,40 | 31,62 | -0,88% | 117,00 |
| 19.08.2025 | 31,30 | 32,04 | 31,29 | 31,90 | 1,92% | - |
| 18.08.2025 | 31,71 | 31,81 | 31,21 | 31,30 | -1,14% | 12,00 |
| 15.08.2025 | 32,11 | 32,65 | 31,63 | 31,66 | -1,22% | 331,00 |
| 14.08.2025 | 31,77 | 32,11 | 31,40 | 32,05 | 0,82% | 421,00 |
| 13.08.2025 | 31,73 | 32,00 | 31,62 | 31,79 | 0,25% | 485,00 |
| 12.08.2025 | 31,56 | 32,09 | 31,30 | 31,71 | 0,44% | 1.126,00 |
| 11.08.2025 | 32,00 | 32,21 | 31,54 | 31,57 | -0,94% | 602,00 |
| 08.08.2025 | 31,06 | 31,89 | 30,95 | 31,87 | 2,74% | 1.433,00 |
| 07.08.2025 | 29,80 | 31,10 | 29,76 | 31,02 | 4,09% | 903,00 |
| 06.08.2025 | 29,79 | 30,20 | 29,65 | 29,80 | 0,24% | 45,00 |
| 05.08.2025 | 29,38 | 29,90 | 29,33 | 29,73 | 1,19% | 30,00 |
| 04.08.2025 | 29,67 | 29,89 | 29,16 | 29,38 | -0,34% | 306,00 |
| 01.08.2025 | 30,12 | 30,14 | 29,18 | 29,48 | -1,70% | 1.795,00 |
| 31.07.2025 | 30,14 | 30,38 | 29,78 | 29,99 | -0,30% | 1.000,00 |
| 30.07.2025 | 30,53 | 30,83 | 29,98 | 30,08 | -1,44% | - |
| 29.07.2025 | 30,21 | 30,61 | 30,12 | 30,52 | 0,76% | 1.002,00 |
| 28.07.2025 | 31,95 | 32,49 | 30,01 | 30,29 | -4,48% | 580,00 |
| 25.07.2025 | 30,28 | 32,18 | 29,32 | 31,71 | 4,97% | 2.011,00 |
| 24.07.2025 | 33,01 | 33,29 | 30,12 | 30,21 | -8,48% | 4.053,00 |
| 23.07.2025 | 30,51 | 33,07 | 30,46 | 33,01 | 8,91% | 8.992,00 |
| 22.07.2025 | 30,15 | 30,53 | 29,84 | 30,31 | 0,43% | 2.542,00 |
| 21.07.2025 | 29,42 | 30,24 | 29,35 | 30,18 | 2,55% | 350,00 |
| 18.07.2025 | 29,58 | 29,78 | 29,19 | 29,43 | -0,51% | 206,00 |
| 17.07.2025 | 29,81 | 30,33 | 29,39 | 29,58 | -0,77% | 602,00 |
| 16.07.2025 | 29,99 | 30,27 | 29,30 | 29,81 | -0,60% | 2.167,00 |
| 15.07.2025 | 29,44 | 30,28 | 29,34 | 29,99 | 1,83% | 40,00 |
| 14.07.2025 | 29,93 | 29,93 | 29,20 | 29,45 | -1,51% | 376,00 |
| 11.07.2025 | 30,73 | 30,87 | 29,78 | 29,90 | -2,73% | 1.590,00 |
| 10.07.2025 | 30,39 | 30,96 | 30,27 | 30,74 | 1,15% | 1.328,00 |
| 09.07.2025 | 29,36 | 30,60 | 0,00 | 30,39 | 3,51% | 2.310,00 |
| 08.07.2025 | 28,66 | 29,51 | 28,58 | 29,36 | 2,44% | 3.750,00 |
| 07.07.2025 | 28,09 | 28,74 | 27,87 | 28,66 | 2,03% | 570,00 |
| 04.07.2025 | 28,36 | 28,36 | 27,89 | 28,09 | -0,95% | 150,00 |
| 03.07.2025 | 28,23 | 28,72 | 28,14 | 28,36 | -0,25% | 3.216,00 |
| 02.07.2025 | 27,86 | 28,43 | 26,85 | 28,43 | 1,97% | 60,00 |
| 01.07.2025 | 27,59 | 27,92 | 27,24 | 27,88 | 1,05% | - |
| 30.06.2025 | 27,33 | 27,62 | 27,26 | 27,59 | 0,99% | - |
| 27.06.2025 | 26,66 | 27,40 | 26,56 | 27,32 | 2,48% | - |
| 26.06.2025 | 27,62 | 27,64 | 0,00 | 26,66 | -3,41% | 2.000,00 |
| 25.06.2025 | 28,06 | 28,07 | 27,48 | 27,60 | -1,36% | - |
| 24.06.2025 | 27,69 | 28,28 | 27,67 | 27,98 | 2,91% | 2.350,00 |
| 23.06.2025 | 27,04 | 27,42 | 26,90 | 27,19 | 0,44% | 709,00 |