34,325€
-0,22%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 29,18 | 29,38 | 28,60 | 28,95 | -0,86% | 600,00 |
| 07.01.2025 | 29,58 | 29,65 | 28,65 | 29,20 | -1,18% | 2.192,00 |
| 06.01.2025 | 28,23 | 29,75 | 28,05 | 29,55 | 4,79% | 1.604,00 |
| 03.01.2025 | 28,10 | 28,50 | 27,88 | 28,20 | 0,36% | 540,00 |
| 02.01.2025 | 27,83 | 28,28 | 27,75 | 28,10 | 1,08% | 180,00 |
| 30.12.2024 | 28,03 | 28,05 | 27,65 | 27,80 | -0,80% | 40,00 |
| 27.12.2024 | 27,78 | 28,15 | 27,73 | 28,03 | 0,99% | 156,00 |
| 23.12.2024 | 27,63 | 27,83 | 27,35 | 27,75 | 0,63% | 440,00 |
| 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 |