28,075€
-2,26%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 28,05 | 28,20 | 27,30 | 27,50 | -2,83% | 913,00 |
| 01.08.2024 | 28,85 | 29,00 | 28,10 | 28,30 | -1,74% | 1.050,00 |
| 31.07.2024 | 28,28 | 29,80 | 28,28 | 28,80 | 2,04% | 1.530,00 |
| 30.07.2024 | 28,33 | 28,90 | 28,23 | 28,23 | -0,35% | 875,00 |
| 29.07.2024 | 29,18 | 29,73 | 28,33 | 28,33 | -2,75% | 740,00 |
| 26.07.2024 | 28,93 | 29,70 | 27,03 | 29,13 | 0,69% | 830,00 |
| 25.07.2024 | 29,33 | 29,33 | 28,00 | 28,93 | -1,36% | 1.764,00 |
| 24.07.2024 | 30,78 | 30,98 | 29,33 | 29,33 | -5,02% | 180,00 |
| 23.07.2024 | 31,65 | 31,70 | 30,65 | 30,88 | -2,60% | 180,00 |
| 22.07.2024 | 31,03 | 31,78 | 30,88 | 31,70 | 2,18% | 357,00 |
| 19.07.2024 | 31,55 | 31,80 | 30,90 | 31,03 | -1,82% | 577,00 |
| 18.07.2024 | 30,13 | 31,93 | 30,05 | 31,60 | 4,90% | 895,00 |
| 17.07.2024 | 30,40 | 30,60 | 30,08 | 30,13 | -1,07% | 100,00 |
| 16.07.2024 | 30,80 | 31,00 | 30,38 | 30,45 | -1,14% | - |
| 15.07.2024 | 31,03 | 31,05 | 30,48 | 30,80 | -0,73% | 761,00 |
| 12.07.2024 | 30,48 | 31,33 | 30,15 | 31,03 | 1,80% | 361,00 |
| 11.07.2024 | 30,45 | 30,60 | 29,55 | 30,48 | 0,08% | 357,00 |
| 10.07.2024 | 29,88 | 30,48 | 29,60 | 30,45 | 1,92% | 60,00 |
| 09.07.2024 | 30,58 | 30,68 | 29,70 | 29,88 | -2,29% | 956,00 |
| 08.07.2024 | 30,90 | 31,05 | 30,43 | 30,58 | -1,05% | 101,00 |
| 05.07.2024 | 30,90 | 31,45 | 30,80 | 30,90 | -0,16% | 665,00 |
| 04.07.2024 | 30,78 | 31,03 | 30,65 | 30,95 | 0,57% | 150,00 |
| 03.07.2024 | 30,43 | 30,85 | 30,38 | 30,78 | 1,32% | 10,00 |
| 02.07.2024 | 30,73 | 30,78 | 30,25 | 30,38 | -1,30% | 300,00 |
| 01.07.2024 | 30,83 | 31,73 | 30,65 | 30,78 | -0,16% | 1.460,00 |
| 28.06.2024 | 30,03 | 31,05 | 30,03 | 30,83 | 2,49% | 1.979,00 |
| 27.06.2024 | 29,68 | 30,20 | 29,58 | 30,08 | 1,35% | 323,00 |
| 26.06.2024 | 29,58 | 30,00 | 29,50 | 29,68 | 0,34% | 112,00 |
| 25.06.2024 | 30,18 | 30,25 | 29,55 | 29,58 | -1,99% | 401,00 |
| 24.06.2024 | 29,35 | 30,68 | 29,30 | 30,18 | 2,64% | 568,00 |
| 21.06.2024 | 30,50 | 30,73 | 29,03 | 29,40 | -3,61% | 963,00 |
| 20.06.2024 | 30,53 | 30,70 | 30,35 | 30,50 | -0,08% | 450,00 |
| 19.06.2024 | 30,58 | 30,65 | 30,40 | 30,53 | -0,16% | 1.160,00 |
| 18.06.2024 | 30,28 | 30,75 | 30,20 | 30,58 | 0,99% | 33,00 |
| 17.06.2024 | 29,75 | 30,30 | 29,73 | 30,28 | 2,19% | 352,00 |
| 14.06.2024 | 32,43 | 32,48 | 29,63 | 29,63 | -8,56% | 3.783,00 |
| 13.06.2024 | 33,50 | 33,58 | 32,03 | 32,40 | -3,43% | 3.118,00 |
| 12.06.2024 | 32,75 | 33,68 | 32,50 | 33,55 | 2,44% | 540,00 |
| 11.06.2024 | 33,20 | 33,25 | 32,03 | 32,75 | -1,36% | 640,00 |
| 10.06.2024 | 32,43 | 33,25 | 32,25 | 33,20 | 2,08% | 1.115,00 |
| 07.06.2024 | 33,25 | 34,03 | 32,25 | 32,53 | -2,18% | 1.258,00 |
| 06.06.2024 | 34,93 | 35,13 | 33,03 | 33,25 | -4,80% | 1.647,00 |
| 05.06.2024 | 34,10 | 34,93 | 33,83 | 34,93 | 2,57% | 1.720,00 |
| 04.06.2024 | 33,65 | 34,13 | 33,45 | 34,05 | 1,19% | 753,00 |
| 03.06.2024 | 32,93 | 33,95 | 32,70 | 33,65 | 2,05% | 2.520,00 |
| 31.05.2024 | 32,28 | 33,30 | 32,23 | 32,98 | 2,33% | 240,00 |
| 30.05.2024 | 31,18 | 33,20 | 30,98 | 32,23 | 3,70% | 1.968,00 |
| 29.05.2024 | 32,48 | 32,65 | 30,68 | 31,08 | -4,31% | 3.317,00 |
| 28.05.2024 | 32,93 | 33,23 | 32,38 | 32,48 | -1,37% | 100,00 |
| 27.05.2024 | 32,65 | 33,00 | 32,60 | 32,93 | 0,84% | 494,00 |
| 24.05.2024 | 32,43 | 33,03 | 32,38 | 32,65 | 0,69% | 220,00 |
| 23.05.2024 | 32,25 | 33,08 | 32,15 | 32,43 | 0,70% | 68,00 |
| 22.05.2024 | 32,30 | 32,50 | 32,15 | 32,20 | -0,31% | 1.895,00 |
| 21.05.2024 | 32,30 | 32,53 | 31,98 | 32,30 | 0,00% | 2.877,00 |
| 20.05.2024 | 32,40 | 32,73 | 32,25 | 32,30 | -0,15% | 455,00 |
| 17.05.2024 | 32,45 | 32,53 | 31,95 | 32,35 | -0,31% | 41,00 |
| 16.05.2024 | 32,98 | 33,25 | 32,25 | 32,45 | -1,59% | 1.352,00 |
| 15.05.2024 | 32,55 | 33,35 | 32,38 | 32,98 | 1,31% | 346,00 |
| 14.05.2024 | 32,65 | 33,65 | 32,33 | 32,55 | -0,31% | 1.587,00 |
| 13.05.2024 | 34,10 | 34,43 | 32,55 | 32,65 | -4,25% | 1.512,00 |
| 10.05.2024 | 33,53 | 34,10 | 33,35 | 34,10 | 1,56% | 101,00 |
| 09.05.2024 | 33,50 | 33,78 | 33,23 | 33,58 | 0,07% | - |
| 08.05.2024 | 32,90 | 33,70 | 32,83 | 33,55 | 1,98% | 400,00 |
| 07.05.2024 | 32,83 | 33,60 | 32,45 | 32,90 | 0,23% | 968,00 |
| 06.05.2024 | 32,58 | 33,05 | 31,85 | 32,83 | 0,77% | 2.910,00 |
| 03.05.2024 | 33,43 | 33,88 | 32,00 | 32,58 | -2,69% | 1.371,00 |
| 02.05.2024 | 33,33 | 33,78 | 33,00 | 33,48 | 0,45% | 190,00 |
| 30.04.2024 | 34,50 | 34,73 | 32,95 | 33,33 | -3,41% | 169,00 |
| 29.04.2024 | 33,13 | 34,83 | 33,10 | 34,50 | 4,15% | 594,00 |
| 26.04.2024 | 33,75 | 36,70 | 32,65 | 33,13 | -2,29% | 2.980,00 |
| 25.04.2024 | 34,75 | 34,83 | 33,63 | 33,90 | -2,31% | - |
| 24.04.2024 | 34,80 | 34,95 | 34,55 | 34,70 | -0,43% | 92,00 |
| 23.04.2024 | 33,95 | 34,85 | 33,88 | 34,85 | 2,65% | 305,00 |
| 22.04.2024 | 33,85 | 34,55 | 33,58 | 33,95 | 0,30% | 440,00 |
| 19.04.2024 | 34,45 | 34,45 | 33,58 | 33,85 | -1,74% | 220,00 |