321,085SEK
-2,13%
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 | 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% | - |
| 16.07.2024 | 354,87 | 355,83 | 351,88 | 355,79 | 0,07% | - |
| 15.07.2024 | 355,78 | 357,36 | 352,06 | 355,55 | -0,79% | - |
| 12.07.2024 | 350,25 | 359,37 | 346,20 | 358,37 | 3,13% | - |
| 11.07.2024 | 347,21 | 348,11 | 338,04 | 347,50 | 0,37% | - |
| 10.07.2024 | 340,38 | 346,22 | 339,42 | 346,22 | 1,40% | - |
| 09.07.2024 | 348,92 | 348,92 | 339,98 | 341,45 | -2,12% | - |
| 08.07.2024 | 351,44 | 352,74 | 347,63 | 348,84 | -0,78% | - |
| 05.07.2024 | 352,02 | 356,44 | 350,14 | 351,57 | 0,07% | - |
| 04.07.2024 | 349,02 | 351,46 | 347,27 | 351,32 | 0,84% | - |
| 03.07.2024 | 346,34 | 349,80 | 346,33 | 348,37 | 0,84% | - |
| 02.07.2024 | 349,39 | 350,40 | 345,26 | 345,48 | -1,48% | - |
| 01.07.2024 | 353,37 | 360,01 | 350,27 | 350,65 | 0,76% | - |
| 28.06.2024 | 343,11 | 352,79 | 342,80 | 347,99 | 1,80% | - |
| 27.06.2024 | 335,25 | 343,16 | 335,04 | 341,83 | 1,89% | - |
| 26.06.2024 | 334,61 | 337,39 | 333,48 | 335,51 | 0,19% | - |
| 25.06.2024 | 337,28 | 338,91 | 333,97 | 334,86 | -1,67% | - |
| 24.06.2024 | 330,34 | 344,89 | 330,34 | 340,55 | -0,86% | - |
| 20.06.2024 | 341,00 | 344,00 | 340,50 | 343,50 | 0,44% | 52.439,00 |
| 19.06.2024 | 342,00 | 343,50 | 341,00 | 342,00 | -0,29% | 38.238,00 |
| 18.06.2024 | 339,50 | 344,00 | 339,50 | 343,00 | 1,18% | 37.509,00 |
| 17.06.2024 | 337,50 | 342,50 | 336,00 | 339,00 | 0,44% | 79.686,00 |
| 14.06.2024 | 346,50 | 350,50 | 335,00 | 337,50 | -7,02% | 243.581,00 |
| 13.06.2024 | 375,50 | 376,50 | 362,00 | 363,00 | -3,33% | 165.784,00 |
| 12.06.2024 | 367,50 | 375,50 | 367,00 | 375,50 | 2,04% | 119.557,00 |
| 11.06.2024 | 374,00 | 374,00 | 361,50 | 368,00 | -1,47% | 116.399,00 |
| 10.06.2024 | 372,00 | 374,00 | 368,00 | 373,50 | 0,54% | 108.879,00 |
| 07.06.2024 | 391,50 | 391,50 | 369,50 | 371,50 | -5,95% | 480.371,00 |
| 05.06.2024 | 388,00 | 395,00 | 384,50 | 395,00 | 1,80% | 193.609,00 |
| 04.06.2024 | 383,50 | 389,00 | 380,00 | 388,00 | 1,31% | 162.579,00 |
| 03.06.2024 | 383,00 | 388,00 | 380,00 | 383,00 | 1,19% | 145.046,00 |
| 31.05.2024 | 376,00 | 381,50 | 373,00 | 378,50 | 1,34% | 183.342,00 |
| 30.05.2024 | 363,00 | 382,00 | 357,00 | 373,50 | 4,48% | 400.832,00 |
| 29.05.2024 | 374,00 | 374,50 | 354,00 | 357,50 | -4,41% | 149.808,00 |
| 28.05.2024 | 380,50 | 381,50 | 371,50 | 374,00 | -1,71% | 76.103,00 |
| 27.05.2024 | 379,50 | 380,50 | 377,00 | 380,50 | 0,26% | 32.654,00 |
| 24.05.2024 | 376,50 | 384,00 | 375,50 | 379,50 | -0,39% | 52.254,00 |
| 23.05.2024 | 382,00 | 384,50 | 376,50 | 381,00 | 1,06% | 90.946,00 |
| 22.05.2024 | 375,50 | 378,50 | 372,50 | 377,00 | 0,40% | 175.074,00 |
| 21.05.2024 | 377,50 | 377,50 | 370,50 | 375,50 | -0,53% | 82.186,00 |
| 20.05.2024 | 378,00 | 381,50 | 377,00 | 377,50 | -0,13% | 33.635,00 |
| 17.05.2024 | 377,00 | 379,50 | 372,00 | 378,00 | 0,27% | 59.705,00 |
| 16.05.2024 | 383,50 | 385,50 | 377,00 | 377,00 | -1,82% | 66.156,00 |
| 15.05.2024 | 382,50 | 391,00 | 380,00 | 384,00 | 0,39% | 105.659,00 |
| 14.05.2024 | 390,00 | 391,50 | 379,00 | 382,50 | -3,89% | 223.788,00 |
| 13.05.2024 | 397,00 | 399,50 | 395,00 | 398,00 | 0,25% | 68.891,00 |
| 10.05.2024 | 385,00 | 398,50 | 385,00 | 397,00 | 2,72% | 93.660,00 |
| 08.05.2024 | 383,00 | 387,50 | 383,00 | 386,50 | 0,39% | 29.327,00 |
| 07.05.2024 | 387,00 | 391,00 | 379,00 | 385,00 | 0,52% | 80.122,00 |
| 06.05.2024 | 382,00 | 385,50 | 371,00 | 383,00 | 0,66% | 107.712,00 |
| 03.05.2024 | 386,00 | 386,00 | 372,50 | 380,50 | -2,81% | 197.351,00 |
| 02.05.2024 | 397,00 | 397,50 | 386,00 | 391,50 | -2,37% | 150.408,00 |
| 30.04.2024 | 405,00 | 408,00 | 397,00 | 401,00 | -0,50% | 64.166,00 |
| 29.04.2024 | 395,00 | 408,00 | 394,00 | 403,00 | 3,73% | 177.641,00 |
| 26.04.2024 | 414,00 | 430,50 | 382,50 | 388,50 | -1,89% | 369.035,00 |
| 25.04.2024 | 406,00 | 407,50 | 394,00 | 396,00 | -2,34% | 117.783,00 |
| 24.04.2024 | 405,00 | 408,00 | 402,00 | 405,50 | 0,62% | 70.386,00 |
| 23.04.2024 | 394,00 | 404,00 | 392,00 | 403,00 | 2,28% | 49.108,00 |
| 22.04.2024 | 399,00 | 402,50 | 392,00 | 394,00 | -1,01% | 131.693,00 |
| 19.04.2024 | 400,00 | 400,50 | 392,50 | 398,00 | -1,36% | 79.747,00 |
| 18.04.2024 | 402,00 | 407,50 | 399,50 | 403,50 | 0,75% | 88.236,00 |
| 17.04.2024 | 393,00 | 403,00 | 391,00 | 400,50 | 2,30% | 86.756,00 |
| 16.04.2024 | 401,50 | 401,50 | 388,00 | 391,50 | -3,21% | 106.210,00 |