330,758SEK
-2,64%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 336,90 | 337,17 | 323,55 | 328,74 | -3,23% | - |
| 30.05.2025 | 339,84 | 342,67 | 336,73 | 339,71 | 0,06% | - |
| 29.05.2025 | 343,20 | 344,27 | 337,48 | 339,52 | -0,26% | - |
| 28.05.2025 | 337,30 | 341,44 | 337,11 | 340,40 | 0,79% | - |
| 27.05.2025 | 336,72 | 341,39 | 335,68 | 337,75 | 1,11% | - |
| 26.05.2025 | 331,68 | 336,12 | 331,68 | 334,03 | 1,80% | - |
| 23.05.2025 | 329,41 | 339,91 | 320,12 | 328,11 | 0,19% | - |
| 22.05.2025 | 326,91 | 329,86 | 325,88 | 327,48 | -1,07% | - |
| 21.05.2025 | 333,55 | 334,51 | 328,06 | 331,02 | -0,99% | - |
| 20.05.2025 | 330,92 | 337,82 | 328,99 | 334,35 | 0,53% | - |
| 19.05.2025 | 326,42 | 333,83 | 325,73 | 332,59 | 1,59% | - |
| 16.05.2025 | 328,48 | 333,44 | 326,77 | 327,39 | -1,30% | - |
| 15.05.2025 | 329,97 | 335,91 | 327,18 | 331,69 | -4,98% | - |
| 14.05.2025 | 348,85 | 350,23 | 344,28 | 349,08 | 0,44% | - |
| 13.05.2025 | 343,97 | 349,18 | 341,48 | 347,55 | 1,91% | - |
| 12.05.2025 | 339,73 | 343,47 | 334,42 | 341,03 | 4,24% | - |
| 09.05.2025 | 324,55 | 328,11 | 322,29 | 327,15 | 2,16% | - |
| 08.05.2025 | 313,21 | 320,70 | 312,74 | 320,22 | 3,16% | - |
| 07.05.2025 | 313,44 | 316,29 | 310,34 | 310,40 | -0,18% | - |
| 06.05.2025 | 320,96 | 320,96 | 305,01 | 310,96 | -2,60% | - |
| 05.05.2025 | 323,80 | 323,80 | 312,22 | 319,26 | 0,13% | - |
| 02.05.2025 | 321,93 | 329,70 | 317,52 | 318,86 | 0,71% | - |
| 30.04.2025 | 319,24 | 320,72 | 312,23 | 316,60 | -0,66% | - |
| 29.04.2025 | 330,03 | 331,22 | 317,11 | 318,70 | -2,58% | - |
| 28.04.2025 | 315,73 | 328,12 | 313,09 | 327,12 | 5,86% | - |
| 25.04.2025 | 304,69 | 309,65 | 304,69 | 309,02 | 1,88% | - |
| 24.04.2025 | 298,70 | 304,12 | 296,38 | 303,33 | 1,11% | - |
| 23.04.2025 | 294,35 | 303,80 | 291,17 | 299,99 | 3,85% | - |
| 22.04.2025 | 289,82 | 291,42 | 284,37 | 288,87 | 0,27% | - |
| 17.04.2025 | 298,31 | 298,97 | 287,13 | 288,10 | -2,34% | - |
| 16.04.2025 | 304,30 | 304,30 | 293,30 | 295,01 | -2,40% | - |
| 15.04.2025 | 304,25 | 305,43 | 298,00 | 302,25 | 2,12% | - |
| 14.04.2025 | 295,53 | 297,42 | 292,10 | 295,98 | 2,93% | - |
| 11.04.2025 | 291,26 | 291,51 | 281,12 | 287,54 | 0,97% | - |
| 10.04.2025 | 307,34 | 311,87 | 284,64 | 284,77 | 0,86% | - |
| 09.04.2025 | 287,38 | 300,50 | 279,20 | 282,33 | -5,69% | - |
| 08.04.2025 | 301,13 | 304,22 | 293,36 | 299,36 | -0,26% | - |
| 07.04.2025 | 290,24 | 314,61 | 288,61 | 300,14 | -3,66% | - |
| 04.04.2025 | 327,59 | 327,59 | 300,54 | 311,55 | -4,54% | - |
| 03.04.2025 | 331,84 | 338,38 | 322,94 | 326,38 | -4,37% | - |
| 02.04.2025 | 341,34 | 343,40 | 335,43 | 341,28 | -0,20% | - |
| 01.04.2025 | 340,45 | 343,97 | 335,84 | 341,96 | 1,04% | - |
| 31.03.2025 | 345,02 | 345,02 | 336,32 | 338,43 | -2,69% | - |
| 28.03.2025 | 350,98 | 351,95 | 346,81 | 347,79 | -1,56% | - |
| 27.03.2025 | 348,43 | 356,42 | 348,36 | 353,29 | -0,54% | - |
| 26.03.2025 | 361,67 | 362,39 | 355,02 | 355,21 | -1,11% | - |
| 25.03.2025 | 348,56 | 361,35 | 348,21 | 359,22 | 0,86% | - |
| 24.03.2025 | 353,92 | 361,06 | 353,63 | 356,15 | 0,37% | - |
| 21.03.2025 | 357,45 | 357,87 | 349,89 | 354,84 | -1,04% | - |
| 20.03.2025 | 371,27 | 371,27 | 353,15 | 358,56 | -2,58% | - |
| 19.03.2025 | 369,00 | 376,37 | 362,29 | 368,05 | -5,83% | - |
| 18.03.2025 | 387,55 | 395,51 | 382,33 | 390,83 | 2,18% | - |
| 17.03.2025 | 378,63 | 387,59 | 378,63 | 382,49 | -0,71% | - |
| 14.03.2025 | 374,17 | 388,18 | 374,10 | 385,24 | 3,48% | - |
| 13.03.2025 | 369,00 | 373,21 | 359,93 | 372,27 | -2,00% | - |
| 12.03.2025 | 372,96 | 383,15 | 371,66 | 379,87 | 1,59% | - |
| 11.03.2025 | 385,40 | 397,44 | 373,17 | 373,92 | -7,91% | - |
| 10.03.2025 | 414,23 | 414,23 | 387,16 | 406,05 | -2,67% | - |
| 07.03.2025 | 412,40 | 419,63 | 410,15 | 417,18 | -0,67% | - |
| 06.03.2025 | 408,18 | 422,51 | 408,18 | 419,97 | 3,49% | - |
| 05.03.2025 | 398,92 | 409,39 | 398,92 | 405,79 | 4,38% | - |
| 04.03.2025 | 405,91 | 405,99 | 387,18 | 388,77 | -5,38% | - |
| 03.03.2025 | 403,96 | 421,45 | 403,96 | 410,89 | 1,47% | - |
| 28.02.2025 | 400,08 | 405,94 | 395,05 | 404,94 | 0,51% | - |
| 27.02.2025 | 406,45 | 411,53 | 399,63 | 402,86 | -1,99% | - |
| 26.02.2025 | 402,63 | 411,86 | 402,63 | 411,02 | 3,11% | - |
| 25.02.2025 | 386,55 | 399,53 | 384,16 | 398,62 | 3,09% | - |
| 24.02.2025 | 386,74 | 393,07 | 383,67 | 386,68 | 0,93% | - |
| 21.02.2025 | 385,17 | 389,09 | 380,62 | 383,12 | -0,84% | - |
| 20.02.2025 | 385,97 | 393,82 | 385,16 | 386,35 | 0,21% | - |
| 19.02.2025 | 400,21 | 401,16 | 384,96 | 385,53 | -3,17% | - |
| 18.02.2025 | 389,71 | 399,13 | 389,20 | 398,16 | 2,14% | - |
| 17.02.2025 | 382,14 | 391,96 | 378,74 | 389,82 | 3,02% | - |
| 14.02.2025 | 372,54 | 384,11 | 372,54 | 378,39 | 1,18% | - |
| 13.02.2025 | 361,64 | 377,39 | 361,64 | 373,96 | 4,11% | - |
| 12.02.2025 | 356,83 | 361,30 | 356,16 | 359,20 | 0,86% | - |
| 11.02.2025 | 353,22 | 356,93 | 350,75 | 356,14 | 0,93% | - |
| 10.02.2025 | 350,92 | 355,33 | 350,92 | 352,85 | 0,49% | - |
| 07.02.2025 | 344,15 | 354,56 | 344,15 | 351,13 | 2,05% | - |
| 06.02.2025 | 336,24 | 345,92 | 334,55 | 344,09 | 2,59% | - |
| 05.02.2025 | 337,85 | 337,85 | 332,82 | 335,42 | -1,02% | - |
| 04.02.2025 | 338,35 | 340,07 | 333,33 | 338,88 | 0,67% | - |
| 03.02.2025 | 332,73 | 338,70 | 326,82 | 336,61 | -2,43% | - |
| 31.01.2025 | 346,00 | 347,50 | 342,00 | 345,00 | -0,29% | 83.643,00 |
| 30.01.2025 | 340,00 | 349,00 | 339,00 | 346,00 | 1,62% | 158.861,00 |
| 29.01.2025 | 323,50 | 344,50 | 323,50 | 340,50 | 5,75% | 285.416,00 |
| 28.01.2025 | 324,00 | 326,00 | 321,00 | 322,00 | -0,77% | 67.020,00 |
| 27.01.2025 | 325,00 | 325,00 | 319,00 | 324,50 | -0,31% | 64.033,00 |
| 24.01.2025 | 327,50 | 332,00 | 324,50 | 325,50 | -0,15% | 56.618,00 |
| 23.01.2025 | 322,50 | 326,00 | 319,50 | 326,00 | 1,24% | 109.320,00 |
| 22.01.2025 | 319,00 | 324,50 | 314,50 | 322,00 | 0,94% | 154.371,00 |
| 21.01.2025 | 316,00 | 319,50 | 311,00 | 319,00 | -0,31% | 110.411,00 |
| 20.01.2025 | 319,00 | 320,50 | 313,50 | 320,00 | 0,16% | 143.882,00 |
| 17.01.2025 | 309,50 | 321,50 | 309,50 | 319,50 | 3,23% | 200.817,00 |
| 16.01.2025 | 310,00 | 312,00 | 308,00 | 309,50 | -0,16% | 125.083,00 |
| 15.01.2025 | 310,50 | 311,50 | 303,00 | 310,00 | -0,16% | 164.108,00 |
| 14.01.2025 | 302,00 | 317,00 | 302,00 | 310,50 | 2,99% | 193.652,00 |
| 13.01.2025 | 305,00 | 306,50 | 299,50 | 301,50 | -1,79% | 222.762,00 |
| 10.01.2025 | 332,00 | 332,00 | 305,50 | 307,00 | -8,08% | 497.736,00 |
| 09.01.2025 | 333,00 | 335,00 | 329,00 | 334,00 | 0,30% | 60.288,00 |