33,850€
-1,74%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 34,45 | 34,45 | 33,58 | 33,85 | -1,74% | 220,00 |
| 18.04.2024 | 33,90 | 34,88 | 33,90 | 34,45 | 1,62% | 565,00 |
| 17.04.2024 | 33,50 | 34,48 | 33,48 | 33,90 | 1,04% | 1.821,00 |
| 16.04.2024 | 34,55 | 34,58 | 33,35 | 33,55 | -2,89% | 711,00 |
| 15.04.2024 | 34,65 | 35,35 | 34,45 | 34,55 | 0,00% | 1.180,00 |
| 12.04.2024 | 34,65 | 35,23 | 34,50 | 34,55 | -0,29% | 448,00 |
| 11.04.2024 | 34,88 | 34,95 | 33,93 | 34,65 | -0,65% | 2.684,00 |
| 10.04.2024 | 35,13 | 35,80 | 33,95 | 34,88 | -0,78% | 921,00 |
| 09.04.2024 | 35,40 | 35,95 | 34,55 | 35,15 | -0,71% | 1.321,00 |
| 08.04.2024 | 34,45 | 35,80 | 34,25 | 35,40 | 2,76% | 880,00 |
| 05.04.2024 | 34,20 | 34,58 | 33,78 | 34,45 | 0,73% | 910,00 |
| 04.04.2024 | 32,98 | 34,70 | 32,90 | 34,20 | 3,56% | 1.898,00 |
| 03.04.2024 | 33,78 | 33,88 | 32,45 | 33,03 | -2,22% | 1.524,00 |
| 02.04.2024 | 33,08 | 33,83 | 32,83 | 33,78 | 2,04% | 2.079,00 |
| 28.03.2024 | 33,83 | 33,95 | 32,79 | 33,10 | -2,16% | 2.937,00 |
| 27.03.2024 | 34,35 | 34,47 | 33,55 | 33,83 | -1,51% | 1.692,00 |
| 26.03.2024 | 34,20 | 34,64 | 34,02 | 34,35 | 0,56% | 639,00 |
| 25.03.2024 | 34,09 | 34,60 | 33,85 | 34,16 | 0,12% | 3.768,00 |
| 22.03.2024 | 34,17 | 34,81 | 34,11 | 34,12 | -0,15% | 707,00 |
| 21.03.2024 | 33,76 | 34,52 | 33,58 | 34,17 | 1,21% | 800,00 |
| 20.03.2024 | 33,80 | 33,93 | 32,99 | 33,76 | -0,12% | 859,00 |
| 19.03.2024 | 32,75 | 33,88 | 32,66 | 33,80 | 3,08% | 1.440,00 |
| 18.03.2024 | 32,99 | 33,36 | 32,76 | 32,79 | -0,55% | 2.559,00 |
| 15.03.2024 | 31,51 | 33,19 | 30,88 | 32,97 | 4,73% | 2.847,00 |
| 14.03.2024 | 32,67 | 32,72 | 31,43 | 31,48 | -3,64% | 2.983,00 |
| 13.03.2024 | 32,54 | 32,91 | 31,90 | 32,67 | 0,40% | 1.352,00 |
| 12.03.2024 | 31,63 | 32,68 | 31,63 | 32,54 | 2,75% | 1.120,00 |
| 11.03.2024 | 31,27 | 31,93 | 30,76 | 31,67 | 1,28% | 2.781,00 |
| 08.03.2024 | 30,75 | 31,73 | 30,68 | 31,27 | 1,62% | 556,00 |
| 07.03.2024 | 30,20 | 31,07 | 29,88 | 30,77 | 1,75% | 3.233,00 |
| 06.03.2024 | 28,16 | 30,84 | 28,16 | 30,24 | 7,31% | 7.457,00 |
| 05.03.2024 | 26,33 | 28,68 | 25,01 | 28,18 | 6,86% | 9.136,00 |
| 04.03.2024 | 25,90 | 26,45 | 25,88 | 26,37 | 1,81% | 3.577,00 |
| 01.03.2024 | 24,50 | 25,97 | 24,50 | 25,90 | 5,71% | 8.942,00 |
| 29.02.2024 | 24,59 | 24,70 | 24,31 | 24,50 | -0,28% | 871,00 |
| 28.02.2024 | 24,46 | 24,67 | 24,25 | 24,57 | 0,45% | 51,00 |
| 27.02.2024 | 23,98 | 24,60 | 23,91 | 24,46 | 2,00% | 1.425,00 |
| 26.02.2024 | 23,65 | 24,06 | 23,27 | 23,98 | 1,31% | 208,00 |
| 23.02.2024 | 23,70 | 23,92 | 23,60 | 23,67 | -0,13% | 2.914,00 |
| 22.02.2024 | 23,51 | 23,79 | 23,51 | 23,70 | 0,72% | 853,00 |
| 21.02.2024 | 23,39 | 23,54 | 23,15 | 23,53 | 0,60% | 200,00 |
| 20.02.2024 | 23,65 | 23,65 | 23,16 | 23,39 | -1,10% | 1.176,00 |
| 19.02.2024 | 23,61 | 23,76 | 23,30 | 23,65 | 0,25% | 1.064,00 |
| 16.02.2024 | 23,23 | 23,85 | 23,22 | 23,59 | 1,46% | 690,00 |
| 15.02.2024 | 22,96 | 23,25 | 22,96 | 23,25 | 1,26% | 877,00 |
| 14.02.2024 | 22,72 | 23,13 | 22,72 | 22,96 | 1,06% | 693,00 |
| 13.02.2024 | 22,55 | 23,02 | 22,47 | 22,72 | 0,75% | 822,00 |
| 12.02.2024 | 22,77 | 22,89 | 22,34 | 22,55 | -0,97% | 1.254,00 |
| 09.02.2024 | 23,12 | 23,16 | 22,69 | 22,77 | -1,51% | 237,00 |
| 08.02.2024 | 22,89 | 23,26 | 22,88 | 23,12 | 1,00% | 395,00 |
| 07.02.2024 | 22,63 | 23,13 | 22,62 | 22,89 | 1,15% | 624,00 |
| 06.02.2024 | 22,79 | 22,86 | 22,36 | 22,63 | -0,70% | 776,00 |
| 05.02.2024 | 23,01 | 23,17 | 22,63 | 22,79 | -1,04% | 759,00 |
| 02.02.2024 | 22,92 | 23,19 | 22,78 | 23,03 | 0,30% | 1.340,00 |
| 01.02.2024 | 22,58 | 22,96 | 22,52 | 22,96 | 1,68% | 450,00 |
| 31.01.2024 | 22,53 | 22,84 | 22,49 | 22,58 | 0,22% | 722,00 |
| 30.01.2024 | 22,59 | 22,73 | 22,42 | 22,53 | -0,27% | 1.562,00 |
| 29.01.2024 | 22,61 | 22,80 | 22,54 | 22,59 | -0,26% | 50,00 |
| 26.01.2024 | 22,69 | 22,83 | 22,27 | 22,65 | -0,18% | 2.279,00 |
| 25.01.2024 | 22,62 | 22,94 | 22,59 | 22,69 | 0,22% | 489,00 |
| 24.01.2024 | 22,55 | 22,86 | 22,55 | 22,64 | 0,40% | 464,00 |
| 23.01.2024 | 22,13 | 22,78 | 22,13 | 22,55 | 1,90% | 3.372,00 |
| 22.01.2024 | 22,36 | 22,47 | 22,13 | 22,13 | -0,94% | 615,00 |
| 19.01.2024 | 22,23 | 22,61 | 22,10 | 22,34 | 0,45% | 4.740,00 |
| 18.01.2024 | 22,27 | 22,52 | 22,04 | 22,24 | -0,13% | 2.400,00 |
| 17.01.2024 | 22,03 | 22,34 | 21,65 | 22,27 | 1,00% | 2.330,00 |
| 16.01.2024 | 22,17 | 22,24 | 21,72 | 22,05 | -0,63% | 2.161,00 |
| 15.01.2024 | 21,81 | 22,52 | 21,48 | 22,19 | 1,74% | 1.467,00 |
| 12.01.2024 | 21,64 | 21,86 | 21,57 | 21,81 | 0,83% | 263,00 |
| 11.01.2024 | 21,52 | 21,83 | 21,34 | 21,63 | 0,42% | 1.230,00 |
| 10.01.2024 | 21,63 | 21,85 | 21,50 | 21,54 | -0,51% | 2.839,00 |
| 09.01.2024 | 21,57 | 21,74 | 21,42 | 21,65 | 0,37% | 1.458,00 |
| 08.01.2024 | 20,40 | 21,60 | 20,34 | 21,57 | 5,74% | 2.767,00 |
| 05.01.2024 | 20,42 | 20,62 | 20,34 | 20,40 | -0,20% | - |
| 04.01.2024 | 20,52 | 20,70 | 20,44 | 20,44 | -0,39% | 291,00 |
| 03.01.2024 | 21,02 | 21,20 | 20,36 | 20,52 | -2,56% | 1.073,00 |
| 02.01.2024 | 21,39 | 21,49 | 21,03 | 21,06 | -1,45% | 5.995,00 |
| 29.12.2023 | 21,57 | 21,71 | 21,33 | 21,37 | -0,93% | 321,00 |
| 28.12.2023 | 21,91 | 21,94 | 21,57 | 21,57 | -1,46% | 239,00 |
| 27.12.2023 | 21,61 | 21,92 | 21,61 | 21,89 | 1,20% | 450,00 |
| 22.12.2023 | 21,58 | 21,82 | 21,49 | 21,63 | 0,23% | 2.888,00 |
| 21.12.2023 | 21,44 | 21,66 | 21,38 | 21,58 | 0,65% | 1.245,00 |
| 20.12.2023 | 21,44 | 21,69 | 21,38 | 21,44 | 0,00% | 2.290,00 |
| 19.12.2023 | 21,24 | 21,44 | 21,23 | 21,44 | 0,94% | 669,00 |
| 18.12.2023 | 21,22 | 21,43 | 20,99 | 21,24 | 0,09% | 1.208,00 |
| 15.12.2023 | 20,91 | 21,40 | 20,88 | 21,22 | 1,68% | 853,00 |
| 14.12.2023 | 20,81 | 21,18 | 20,78 | 20,87 | 0,29% | 2.515,00 |
| 13.12.2023 | 20,49 | 20,83 | 20,47 | 20,81 | 1,56% | - |
| 12.12.2023 | 20,82 | 20,85 | 20,39 | 20,49 | -1,49% | 300,00 |
| 11.12.2023 | 20,82 | 20,85 | 20,52 | 20,80 | -0,10% | 1.125,00 |
| 08.12.2023 | 20,52 | 20,91 | 20,52 | 20,82 | 1,46% | 1.126,00 |
| 07.12.2023 | 20,55 | 20,65 | 20,49 | 20,52 | -0,15% | 1.508,00 |
| 06.12.2023 | 20,42 | 20,78 | 20,34 | 20,55 | 0,64% | 2.285,00 |
| 05.12.2023 | 20,14 | 20,53 | 20,12 | 20,42 | 1,39% | 55,00 |
| 04.12.2023 | 20,09 | 20,34 | 20,01 | 20,14 | 0,17% | 2.599,00 |
| 01.12.2023 | 19,76 | 20,16 | 19,75 | 20,11 | 1,93% | 1.309,00 |
| 30.11.2023 | 19,98 | 20,04 | 19,68 | 19,73 | -1,35% | 1.315,00 |
| 29.11.2023 | 19,93 | 20,16 | 19,90 | 20,00 | 0,33% | 797,00 |
| 28.11.2023 | 19,68 | 19,98 | 19,54 | 19,93 | 1,30% | 1.205,00 |
| 27.11.2023 | 19,49 | 19,91 | 19,48 | 19,68 | 0,74% | 5.746,00 |