32,370€
-1,55%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 32,51 | 32,85 | 32,34 | 32,45 | -1,31% | 60,00 |
| 14.05.2026 | 32,74 | 33,37 | 32,71 | 32,88 | 1,04% | 1.016,00 |
| 13.05.2026 | 32,54 | 33,26 | 32,49 | 32,54 | -0,37% | - |
| 12.05.2026 | 33,32 | 33,42 | 32,60 | 32,66 | -1,36% | 900,00 |
| 11.05.2026 | 32,97 | 33,35 | 32,57 | 33,11 | 0,30% | - |
| 08.05.2026 | 33,06 | 33,24 | 32,80 | 33,01 | -0,27% | 150,00 |
| 07.05.2026 | 33,42 | 34,07 | 33,08 | 33,10 | -0,75% | 51,00 |
| 06.05.2026 | 32,60 | 33,98 | 32,60 | 33,35 | 2,43% | 1.101,00 |
| 05.05.2026 | 31,59 | 32,62 | 31,48 | 32,56 | 3,07% | 2.000,00 |
| 04.05.2026 | 32,26 | 32,59 | 31,43 | 31,59 | -1,25% | 1.541,00 |
| 30.04.2026 | 31,03 | 32,19 | 30,49 | 31,99 | 2,56% | 1,00 |
| 29.04.2026 | 30,77 | 32,61 | 30,77 | 31,19 | 0,84% | - |
| 28.04.2026 | 31,42 | 31,48 | 30,77 | 30,93 | -1,50% | 1.020,00 |
| 27.04.2026 | 31,84 | 32,14 | 31,29 | 31,40 | -1,35% | 89,00 |
| 24.04.2026 | 31,97 | 32,27 | 31,49 | 31,83 | -0,34% | 21,00 |
| 23.04.2026 | 32,03 | 32,32 | 31,56 | 31,94 | 0,22% | - |
| 22.04.2026 | 31,94 | 32,39 | 31,73 | 31,87 | -0,38% | 110,00 |
| 21.04.2026 | 32,32 | 32,68 | 31,81 | 31,99 | -0,53% | 500,00 |
| 20.04.2026 | 32,39 | 32,39 | 31,81 | 32,16 | -1,32% | - |
| 17.04.2026 | 31,46 | 32,85 | 31,09 | 32,59 | 4,32% | 235,00 |
| 16.04.2026 | 31,97 | 32,06 | 31,12 | 31,24 | -2,22% | 265,00 |
| 15.04.2026 | 32,45 | 32,68 | 31,87 | 31,95 | -1,81% | - |
| 14.04.2026 | 33,37 | 33,52 | 32,41 | 32,54 | -2,25% | 420,00 |
| 13.04.2026 | 32,98 | 33,32 | 32,79 | 33,29 | -0,80% | 280,00 |
| 10.04.2026 | 32,85 | 33,68 | 32,32 | 33,56 | 2,35% | 250,00 |
| 09.04.2026 | 33,40 | 33,66 | 32,35 | 32,79 | -1,15% | 70,00 |
| 08.04.2026 | 30,95 | 33,24 | 30,95 | 33,17 | 7,38% | 701,00 |
| 07.04.2026 | 31,63 | 31,91 | 30,35 | 30,89 | -1,53% | 1.126,00 |
| 02.04.2026 | 31,22 | 31,56 | 30,90 | 31,37 | -0,95% | - |
| 01.04.2026 | 31,23 | 31,86 | 31,23 | 31,67 | 1,47% | 94,00 |
| 31.03.2026 | 29,82 | 31,29 | 29,65 | 31,21 | 4,94% | 306,00 |
| 30.03.2026 | 30,15 | 30,42 | 29,72 | 29,74 | -1,62% | 100,00 |
| 27.03.2026 | 30,73 | 30,78 | 30,14 | 30,23 | -1,56% | 377,00 |
| 26.03.2026 | 30,98 | 31,07 | 30,48 | 30,71 | -1,51% | 250,00 |
| 25.03.2026 | 30,82 | 31,50 | 30,69 | 31,18 | 2,03% | 1.313,00 |
| 24.03.2026 | 29,77 | 30,75 | 29,73 | 30,56 | 1,76% | 100,00 |
| 23.03.2026 | 28,53 | 30,38 | 27,95 | 30,03 | 4,63% | 1.636,00 |
| 20.03.2026 | 29,32 | 29,88 | 28,68 | 28,70 | -1,17% | 727,00 |
| 19.03.2026 | 29,85 | 29,85 | 28,87 | 29,04 | -2,65% | 905,00 |
| 18.03.2026 | 30,57 | 31,00 | 29,83 | 29,83 | -2,45% | 301,00 |
| 17.03.2026 | 30,14 | 30,81 | 30,09 | 30,58 | 0,59% | 190,00 |
| 16.03.2026 | 30,96 | 31,07 | 30,19 | 30,40 | -1,23% | 60,00 |
| 13.03.2026 | 31,43 | 31,68 | 30,78 | 30,78 | -2,01% | 1.595,00 |
| 12.03.2026 | 31,46 | 32,08 | 31,39 | 31,41 | -1,35% | 136,00 |
| 11.03.2026 | 31,51 | 32,02 | 31,25 | 31,84 | 0,00% | 2,00 |
| 10.03.2026 | 30,84 | 32,04 | 30,84 | 31,84 | 2,78% | 2.337,00 |
| 09.03.2026 | 31,07 | 31,17 | 29,82 | 30,98 | -1,65% | 451,00 |
| 06.03.2026 | 31,49 | 31,96 | 31,00 | 31,50 | 0,67% | 318,00 |
| 05.03.2026 | 31,86 | 32,89 | 31,19 | 31,29 | -2,55% | 1.202,00 |
| 04.03.2026 | 32,88 | 33,18 | 30,94 | 32,11 | -2,13% | 1.535,00 |
| 03.03.2026 | 34,33 | 34,35 | 32,75 | 32,81 | -4,51% | 734,00 |
| 02.03.2026 | 35,47 | 35,47 | 34,25 | 34,36 | -3,78% | 1.121,00 |
| 27.02.2026 | 35,89 | 36,33 | 35,64 | 35,71 | -0,42% | 203,00 |
| 26.02.2026 | 36,27 | 36,40 | 35,77 | 35,86 | -2,08% | 335,00 |
| 25.02.2026 | 36,60 | 36,94 | 36,40 | 36,62 | -0,19% | 46,00 |
| 24.02.2026 | 36,45 | 37,08 | 36,40 | 36,69 | 0,60% | 230,00 |
| 23.02.2026 | 37,18 | 37,18 | 36,40 | 36,47 | -1,59% | 12,00 |
| 20.02.2026 | 36,42 | 37,36 | 36,18 | 37,06 | 2,23% | 310,00 |
| 19.02.2026 | 36,53 | 36,82 | 36,16 | 36,25 | -1,06% | 80,00 |
| 18.02.2026 | 36,11 | 36,94 | 35,87 | 36,64 | 1,36% | 3.354,00 |
| 17.02.2026 | 35,81 | 36,31 | 35,78 | 36,15 | 0,64% | 237,00 |
| 16.02.2026 | 36,46 | 36,66 | 35,79 | 35,92 | 0,14% | - |
| 13.02.2026 | 36,35 | 36,38 | 35,66 | 35,87 | -1,43% | - |
| 12.02.2026 | 36,97 | 37,16 | 36,35 | 36,39 | -1,25% | 829,00 |
| 11.02.2026 | 36,23 | 36,89 | 36,00 | 36,85 | 1,82% | 249,00 |
| 10.02.2026 | 35,99 | 36,54 | 35,55 | 36,19 | 0,81% | 655,00 |
| 09.02.2026 | 36,09 | 36,28 | 35,44 | 35,90 | -0,66% | 475,00 |
| 06.02.2026 | 35,92 | 36,37 | 35,41 | 36,14 | 1,46% | 1.133,00 |
| 05.02.2026 | 36,30 | 36,34 | 35,39 | 35,62 | -1,33% | 108,00 |
| 04.02.2026 | 34,94 | 36,13 | 34,94 | 36,10 | 3,53% | 1.202,00 |
| 03.02.2026 | 33,22 | 35,30 | 33,12 | 34,87 | 5,09% | 4.754,00 |
| 02.02.2026 | 32,45 | 33,22 | 32,36 | 33,18 | 1,69% | 1.333,00 |
| 30.01.2026 | 32,64 | 32,80 | 32,46 | 32,63 | -0,03% | 638,00 |
| 29.01.2026 | 32,62 | 32,96 | 32,36 | 32,64 | -0,03% | 959,00 |
| 28.01.2026 | 31,67 | 32,89 | 31,56 | 32,65 | 4,31% | 716,00 |
| 27.01.2026 | 31,28 | 31,50 | 31,17 | 31,30 | 0,19% | 11,00 |
| 26.01.2026 | 31,30 | 31,61 | 31,14 | 31,24 | -0,48% | 187,00 |
| 23.01.2026 | 31,41 | 31,75 | 31,15 | 31,39 | 0,03% | 2.880,00 |
| 22.01.2026 | 31,66 | 32,47 | 31,22 | 31,38 | -0,76% | 513,00 |
| 21.01.2026 | 29,27 | 31,83 | 29,27 | 31,62 | 8,14% | 821,00 |
| 20.01.2026 | 30,29 | 30,29 | 28,99 | 29,24 | -3,47% | 857,00 |
| 19.01.2026 | 30,69 | 30,69 | 29,94 | 30,29 | -2,38% | 1.339,00 |
| 16.01.2026 | 31,18 | 31,33 | 30,80 | 31,03 | -0,86% | 1.180,00 |
| 15.01.2026 | 30,90 | 31,31 | 30,73 | 31,30 | 1,46% | 77,00 |
| 14.01.2026 | 30,65 | 31,21 | 30,49 | 30,85 | 0,39% | 113,00 |
| 13.01.2026 | 31,49 | 31,49 | 30,42 | 30,73 | -2,23% | 2.861,00 |
| 12.01.2026 | 31,45 | 31,73 | 31,15 | 31,43 | 0,26% | 67,00 |
| 09.01.2026 | 31,50 | 32,04 | 30,91 | 31,35 | -0,92% | 1.034,00 |
| 08.01.2026 | 31,95 | 32,17 | 31,26 | 31,64 | -1,37% | 341,00 |
| 07.01.2026 | 31,69 | 32,48 | 31,62 | 32,08 | 1,26% | 680,00 |
| 06.01.2026 | 31,02 | 32,15 | 31,02 | 31,68 | 2,13% | 1.102,00 |
| 05.01.2026 | 31,46 | 31,79 | 30,80 | 31,02 | -0,93% | 380,00 |
| 02.01.2026 | 30,68 | 31,38 | 30,42 | 31,31 | 2,69% | 452,00 |
| 30.12.2025 | 30,50 | 30,53 | 30,49 | 30,49 | -0,07% | - |
| 29.12.2025 | 29,95 | 30,64 | 29,52 | 30,51 | 1,46% | 905,00 |
| 23.12.2025 | 30,04 | 30,15 | 29,94 | 30,07 | -0,17% | 13,00 |
| 22.12.2025 | 30,36 | 30,54 | 30,02 | 30,12 | -0,82% | 462,00 |
| 19.12.2025 | 30,48 | 30,65 | 30,32 | 30,37 | -0,39% | 39,00 |
| 18.12.2025 | 30,16 | 30,60 | 30,03 | 30,49 | 0,79% | 380,00 |
| 17.12.2025 | 30,35 | 30,40 | 30,01 | 30,25 | 0,00% | 448,00 |