341,314SEK
2,81%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 332,95 | 340,19 | 332,63 | 340,19 | 2,47% | - |
| 02.12.2024 | 328,00 | 334,50 | 326,00 | 332,00 | 0,61% | 92.135,00 |
| 29.11.2024 | 332,00 | 332,50 | 329,00 | 330,00 | -0,60% | 52.749,00 |
| 28.11.2024 | 330,00 | 337,50 | 330,00 | 332,00 | 2,15% | 76.353,00 |
| 27.11.2024 | 318,50 | 326,00 | 317,00 | 325,00 | 1,56% | 121.000,00 |
| 26.11.2024 | 330,00 | 332,50 | 318,00 | 320,00 | -3,61% | 148.044,00 |
| 25.11.2024 | 333,00 | 335,00 | 329,00 | 332,00 | 0,00% | 48.480,00 |
| 22.11.2024 | 334,00 | 336,50 | 327,00 | 332,00 | -0,35% | 75.677,00 |
| 21.11.2024 | 334,34 | 334,34 | 326,82 | 333,18 | -0,10% | - |
| 20.11.2024 | 342,00 | 342,50 | 333,50 | 333,50 | -2,06% | 57.700,00 |
| 19.11.2024 | 342,00 | 345,00 | 333,50 | 340,50 | -0,87% | 127.082,00 |
| 18.11.2024 | 349,00 | 351,50 | 341,50 | 343,50 | -1,58% | 89.975,00 |
| 15.11.2024 | 351,50 | 355,00 | 347,00 | 349,00 | -1,13% | 81.383,00 |
| 14.11.2024 | 358,50 | 358,50 | 352,50 | 353,00 | -1,26% | 118.418,00 |
| 13.11.2024 | 358,50 | 358,50 | 350,50 | 357,50 | -0,42% | 70.373,00 |
| 12.11.2024 | 365,00 | 368,00 | 357,00 | 359,00 | -2,71% | 87.822,00 |
| 11.11.2024 | 362,50 | 369,00 | 361,00 | 369,00 | 2,50% | 206.017,00 |
| 08.11.2024 | 368,00 | 368,00 | 357,50 | 360,00 | -2,17% | 160.693,00 |
| 07.11.2024 | 352,00 | 371,00 | 352,00 | 368,00 | 4,99% | 364.185,00 |
| 06.11.2024 | 348,00 | 357,50 | 348,00 | 350,50 | 0,72% | 176.097,00 |
| 05.11.2024 | 341,00 | 349,50 | 338,50 | 348,00 | 2,05% | 88.133,00 |
| 04.11.2024 | 340,50 | 345,00 | 338,00 | 341,00 | 0,15% | 81.167,00 |
| 01.11.2024 | 343,50 | 345,50 | 340,50 | 340,50 | -0,87% | 27.024,00 |
| 31.10.2024 | 342,00 | 347,00 | 336,50 | 343,50 | 0,73% | 84.248,00 |
| 30.10.2024 | 353,50 | 353,50 | 341,00 | 341,00 | -3,54% | 243.051,00 |
| 29.10.2024 | 352,50 | 362,00 | 351,00 | 353,50 | 1,00% | 279.636,00 |
| 28.10.2024 | 358,50 | 360,00 | 344,50 | 350,00 | -2,10% | 372.702,00 |
| 25.10.2024 | 343,00 | 357,50 | 342,50 | 357,50 | 4,38% | 154.637,00 |
| 24.10.2024 | 352,00 | 356,00 | 342,50 | 342,50 | -2,42% | 150.853,00 |
| 23.10.2024 | 355,00 | 362,00 | 350,50 | 351,00 | -1,27% | 179.682,00 |
| 22.10.2024 | 360,00 | 365,50 | 355,00 | 355,50 | 2,60% | 288.994,00 |
| 21.10.2024 | 346,00 | 350,50 | 344,00 | 346,50 | 0,14% | 69.719,00 |
| 18.10.2024 | 332,00 | 349,50 | 329,00 | 346,00 | 3,90% | 144.757,00 |
| 17.10.2024 | 334,00 | 335,50 | 332,00 | 333,00 | -0,30% | 38.329,00 |
| 16.10.2024 | 334,50 | 336,50 | 331,50 | 334,00 | -0,38% | 28.809,00 |
| 15.10.2024 | 343,17 | 343,17 | 331,39 | 335,29 | -1,67% | - |
| 14.10.2024 | 339,00 | 342,50 | 338,00 | 341,00 | 0,74% | 114.315,00 |
| 11.10.2024 | 330,00 | 339,50 | 329,50 | 338,50 | 2,58% | 95.213,00 |
| 10.10.2024 | 334,50 | 336,50 | 329,50 | 330,00 | -1,35% | 37.754,00 |
| 09.10.2024 | 325,50 | 334,50 | 322,00 | 334,50 | 1,83% | 86.788,00 |
| 08.10.2024 | 325,00 | 328,50 | 323,00 | 328,50 | 0,31% | 48.542,00 |
| 07.10.2024 | 328,50 | 329,50 | 323,00 | 327,50 | 0,15% | 77.580,00 |
| 04.10.2024 | 324,50 | 329,50 | 322,50 | 327,00 | 1,55% | 124.829,00 |
| 03.10.2024 | 320,50 | 326,50 | 319,50 | 322,00 | 0,63% | 110.622,00 |
| 02.10.2024 | 328,00 | 329,00 | 314,50 | 320,00 | -2,44% | 324.739,00 |
| 01.10.2024 | 333,50 | 348,50 | 326,00 | 328,00 | -1,35% | 352.402,00 |
| 30.09.2024 | 347,50 | 347,50 | 330,00 | 332,50 | -4,45% | 153.839,00 |
| 27.09.2024 | 347,00 | 352,00 | 344,50 | 348,00 | 0,29% | 59.152,00 |
| 26.09.2024 | 341,50 | 348,50 | 341,50 | 347,00 | 2,97% | 156.101,00 |
| 25.09.2024 | 335,00 | 342,00 | 334,50 | 337,00 | 0,60% | 59.992,00 |
| 24.09.2024 | 332,50 | 338,00 | 332,00 | 335,00 | 0,75% | 103.112,00 |
| 23.09.2024 | 330,50 | 337,00 | 327,00 | 332,50 | 0,67% | 84.553,00 |
| 20.09.2024 | 335,14 | 335,84 | 329,67 | 330,30 | -1,53% | - |
| 19.09.2024 | 334,79 | 339,00 | 334,52 | 335,43 | 0,73% | - |
| 18.09.2024 | 325,41 | 333,85 | 325,04 | 333,01 | 2,17% | - |
| 17.09.2024 | 321,49 | 327,73 | 320,61 | 325,94 | 1,68% | - |
| 16.09.2024 | 320,01 | 320,91 | 316,67 | 320,55 | -0,13% | - |
| 13.09.2024 | 314,74 | 322,76 | 314,74 | 320,98 | 2,07% | - |
| 12.09.2024 | 313,74 | 318,66 | 313,12 | 314,47 | 1,28% | - |
| 11.09.2024 | 308,60 | 314,81 | 308,60 | 310,50 | 1,04% | - |
| 10.09.2024 | 316,33 | 320,93 | 305,46 | 307,31 | -2,69% | - |
| 09.09.2024 | 323,59 | 326,41 | 314,84 | 315,80 | -1,67% | - |
| 06.09.2024 | 326,05 | 328,38 | 321,15 | 321,15 | -2,11% | - |
| 05.09.2024 | 323,88 | 332,72 | 322,25 | 328,08 | 1,61% | - |
| 04.09.2024 | 328,26 | 329,67 | 322,49 | 322,88 | -2,41% | - |
| 03.09.2024 | 339,46 | 339,97 | 330,48 | 330,87 | -2,66% | - |
| 02.09.2024 | 340,72 | 340,73 | 332,80 | 339,92 | 0,32% | - |
| 30.08.2024 | 334,54 | 343,13 | 334,54 | 338,82 | 1,08% | - |
| 29.08.2024 | 333,51 | 339,85 | 333,51 | 335,19 | 0,22% | - |
| 28.08.2024 | 331,73 | 338,11 | 331,73 | 334,46 | 0,63% | - |
| 27.08.2024 | 334,97 | 338,26 | 332,06 | 332,35 | -2,74% | - |
| 26.08.2024 | 334,70 | 344,16 | 333,49 | 341,70 | 2,04% | - |
| 23.08.2024 | 322,51 | 337,60 | 322,44 | 334,88 | 3,78% | - |
| 22.08.2024 | 325,55 | 325,62 | 322,21 | 322,68 | -0,39% | - |
| 21.08.2024 | 320,70 | 326,10 | 320,70 | 323,95 | 0,88% | - |
| 20.08.2024 | 325,85 | 326,45 | 320,65 | 321,13 | -1,51% | - |
| 19.08.2024 | 325,56 | 328,60 | 325,41 | 326,04 | 0,03% | - |
| 16.08.2024 | 322,48 | 327,02 | 319,38 | 325,96 | 1,97% | - |
| 15.08.2024 | 312,45 | 321,20 | 311,49 | 319,65 | 3,27% | - |
| 14.08.2024 | 311,62 | 311,86 | 307,69 | 309,53 | 0,10% | - |
| 13.08.2024 | 307,82 | 310,27 | 306,02 | 309,24 | 0,85% | - |
| 12.08.2024 | 307,31 | 311,53 | 306,42 | 306,63 | -0,28% | - |
| 09.08.2024 | 306,56 | 313,20 | 305,33 | 307,49 | 0,20% | - |
| 08.08.2024 | 309,07 | 309,07 | 302,95 | 306,87 | -0,91% | - |
| 07.08.2024 | 312,00 | 317,18 | 309,59 | 309,68 | -0,66% | - |
| 06.08.2024 | 314,83 | 317,82 | 309,69 | 311,73 | -0,46% | - |
| 05.08.2024 | 288,02 | 314,86 | 288,02 | 313,17 | -1,20% | - |
| 02.08.2024 | 325,15 | 326,36 | 315,34 | 316,97 | -3,25% | - |
| 01.08.2024 | 331,10 | 334,01 | 326,79 | 327,62 | -3,97% | - |
| 31.07.2024 | 329,83 | 345,78 | 329,83 | 341,18 | 3,00% | - |
| 30.07.2024 | 331,64 | 337,61 | 330,48 | 331,24 | -0,84% | - |
| 29.07.2024 | 341,89 | 348,08 | 334,01 | 334,05 | -2,51% | - |
| 26.07.2024 | 332,88 | 347,86 | 330,79 | 342,65 | 1,70% | - |
| 25.07.2024 | 341,69 | 341,69 | 329,76 | 336,93 | -2,61% | - |
| 24.07.2024 | 358,83 | 360,50 | 345,32 | 345,95 | -4,57% | - |
| 23.07.2024 | 369,85 | 369,85 | 358,29 | 362,51 | -1,42% | - |
| 22.07.2024 | 360,35 | 368,41 | 360,33 | 367,73 | 2,04% | - |
| 19.07.2024 | 365,29 | 365,62 | 359,51 | 360,37 | -1,37% | - |
| 18.07.2024 | 348,71 | 366,78 | 347,46 | 365,37 | 5,20% | - |
| 17.07.2024 | 351,39 | 353,34 | 346,49 | 347,31 | -2,38% | - |