31,770€
5,16%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 27,32 | 27,95 | 27,00 | 27,07 | -0,73% | 1.534,00 |
| 19.06.2025 | 27,81 | 27,81 | 27,27 | 27,27 | -1,94% | 5.000,00 |
| 18.06.2025 | 28,07 | 28,14 | 27,49 | 27,81 | -0,82% | 925,00 |
| 17.06.2025 | 28,31 | 28,69 | 0,00 | 28,04 | -1,23% | 1.473,00 |
| 16.06.2025 | 28,29 | 28,98 | 28,24 | 28,39 | 0,50% | 855,00 |
| 13.06.2025 | 28,54 | 28,62 | 28,21 | 28,25 | -1,94% | 478,00 |
| 12.06.2025 | 29,06 | 29,07 | 28,10 | 28,81 | -0,69% | 1.070,00 |
| 11.06.2025 | 29,41 | 30,32 | 28,99 | 29,01 | -1,33% | 374,00 |
| 10.06.2025 | 29,27 | 29,61 | 29,12 | 29,40 | 0,44% | 931,00 |
| 09.06.2025 | 29,21 | 29,51 | 29,06 | 29,27 | 0,17% | - |
| 06.06.2025 | 29,25 | 29,48 | 29,11 | 29,22 | -0,14% | 750,00 |
| 05.06.2025 | 30,09 | 30,11 | 29,02 | 29,26 | -2,63% | 1.630,00 |
| 04.06.2025 | 30,08 | 30,79 | 30,05 | 30,05 | -0,13% | 750,00 |
| 03.06.2025 | 30,35 | 30,36 | 29,65 | 30,09 | -0,82% | 456,00 |
| 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 |