28,050€
-0,62%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 28,35 | 29,03 | 27,75 | 28,03 | -0,71% | 2.231,00 |
| 30.09.2026 | 29,00 | 29,50 | 28,18 | 28,23 | -3,34% | 1.928,00 |
| 29.09.2026 | 29,20 | 29,48 | 28,60 | 29,20 | 0,34% | 3.734,00 |
| 28.09.2026 | 28,38 | 29,80 | 28,00 | 29,10 | 2,74% | 3.084,00 |
| 25.09.2026 | 27,93 | 29,13 | 27,85 | 28,33 | -1,05% | 2.710,00 |
| 24.09.2026 | 28,45 | 29,15 | 28,05 | 28,63 | 0,44% | 4.600,00 |
| 23.09.2026 | 28,30 | 28,50 | 27,85 | 28,50 | 1,60% | 677,00 |
| 22.09.2026 | 28,25 | 28,65 | 27,58 | 28,05 | 0,18% | 1.066,00 |
| 21.09.2026 | 27,18 | 28,30 | 26,88 | 28,00 | 3,32% | 2.180,00 |
| 18.09.2026 | 28,85 | 29,65 | 27,00 | 27,10 | -6,39% | 2.813,00 |
| 17.09.2026 | 28,25 | 29,40 | 28,18 | 28,95 | 2,57% | 3.792,00 |
| 16.09.2026 | 28,25 | 28,58 | 28,00 | 28,23 | -0,79% | - |
| 15.09.2026 | 28,25 | 28,65 | 28,03 | 28,45 | 0,09% | 2.027,00 |
| 14.09.2026 | 27,23 | 28,50 | 27,23 | 28,43 | 2,62% | 438,00 |
| 11.09.2026 | 27,25 | 28,03 | 27,15 | 27,70 | 1,84% | 4.200,00 |
| 10.09.2026 | 27,90 | 27,90 | 27,15 | 27,20 | -2,77% | 838,00 |
| 09.09.2026 | 29,10 | 29,10 | 27,60 | 27,98 | -3,62% | 2.613,00 |
| 08.09.2026 | 29,15 | 29,65 | 29,03 | 29,03 | -0,26% | 1.480,00 |
| 07.09.2026 | 28,80 | 29,80 | 28,68 | 29,10 | 1,31% | 2.575,00 |
| 04.09.2026 | 27,80 | 29,20 | 27,80 | 28,73 | 3,14% | 1.022,00 |
| 03.09.2026 | 27,78 | 27,93 | 27,38 | 27,85 | 0,27% | 3.534,00 |
| 02.09.2026 | 27,38 | 27,90 | 27,15 | 27,78 | 1,55% | 649,00 |
| 01.09.2026 | 27,70 | 28,18 | 27,15 | 27,35 | -1,97% | 3.014,00 |
| 31.08.2026 | 28,45 | 28,45 | 27,43 | 27,90 | -1,67% | 2.170,00 |
| 28.08.2026 | 28,35 | 28,68 | 28,10 | 28,38 | 0,71% | 546,00 |
| 27.08.2026 | 28,58 | 28,80 | 28,00 | 28,18 | -1,66% | 2.714,00 |
| 26.08.2026 | 28,00 | 29,18 | 27,70 | 28,65 | 2,41% | 2.081,00 |
| 25.08.2026 | 29,20 | 29,20 | 27,70 | 27,98 | -3,28% | 4.774,00 |
| 24.08.2026 | 28,83 | 28,95 | 28,18 | 28,93 | 0,87% | 1.592,00 |
| 21.08.2026 | 28,60 | 29,65 | 28,30 | 28,68 | 0,09% | 1.787,00 |
| 20.08.2026 | 28,70 | 28,90 | 28,53 | 28,65 | -0,61% | 300,00 |
| 19.08.2026 | 29,25 | 29,28 | 28,28 | 28,83 | -15,90% | 3.047,00 |
| 05.05.2026 | 33,78 | 34,65 | 33,25 | 34,28 | 1,48% | 2.757,00 |
| 04.05.2026 | 32,98 | 34,63 | 32,88 | 33,78 | 2,58% | 983,00 |
| 30.04.2026 | 31,88 | 33,05 | 31,85 | 32,93 | 2,97% | 2.841,00 |
| 29.04.2026 | 32,10 | 32,20 | 31,80 | 31,98 | -0,78% | 1.311,00 |
| 28.04.2026 | 32,23 | 32,60 | 31,73 | 32,23 | -0,23% | 991,00 |
| 27.04.2026 | 32,05 | 32,63 | 31,20 | 32,30 | 2,05% | 2.046,00 |
| 24.04.2026 | 30,83 | 32,10 | 30,68 | 31,65 | 2,93% | 3.370,00 |
| 23.04.2026 | 30,38 | 30,90 | 30,25 | 30,75 | 1,40% | 2.962,00 |
| 22.04.2026 | 31,48 | 31,65 | 30,15 | 30,33 | -3,19% | 570,00 |
| 21.04.2026 | 32,35 | 32,60 | 31,30 | 31,33 | -2,49% | 1.361,00 |
| 20.04.2026 | 31,93 | 32,98 | 31,83 | 32,13 | -0,70% | 1.548,00 |
| 17.04.2026 | 32,70 | 32,80 | 31,75 | 32,35 | -0,54% | 1.292,00 |
| 16.04.2026 | 32,40 | 32,75 | 31,48 | 32,53 | 0,08% | 3.566,00 |
| 15.04.2026 | 29,98 | 32,93 | 29,70 | 32,50 | 6,56% | 4.048,00 |
| 14.04.2026 | 29,10 | 30,65 | 28,73 | 30,50 | 4,54% | 2.431,00 |
| 13.04.2026 | 28,35 | 29,18 | 28,08 | 29,18 | 2,28% | 240,00 |
| 10.04.2026 | 28,80 | 29,20 | 28,48 | 28,53 | -0,95% | 1.177,00 |
| 09.04.2026 | 28,33 | 29,20 | 27,90 | 28,80 | 1,59% | 5.390,00 |
| 08.04.2026 | 26,83 | 28,60 | 26,83 | 28,35 | 6,38% | 1.280,00 |
| 07.04.2026 | 26,75 | 27,73 | 26,43 | 26,65 | -0,19% | 982,00 |
| 02.04.2026 | 27,30 | 27,70 | 26,70 | 26,70 | -3,26% | 2.599,00 |
| 01.04.2026 | 26,65 | 28,15 | 26,65 | 27,60 | 3,76% | 2.027,00 |
| 31.03.2026 | 26,40 | 27,35 | 26,40 | 26,60 | 0,38% | 1.550,00 |
| 30.03.2026 | 26,40 | 26,95 | 26,00 | 26,50 | 0,95% | 2.994,00 |
| 27.03.2026 | 26,75 | 26,85 | 26,10 | 26,25 | -1,87% | 1.980,00 |
| 26.03.2026 | 28,25 | 28,85 | 26,65 | 26,75 | -6,30% | 4.339,00 |
| 25.03.2026 | 27,25 | 28,90 | 27,20 | 28,55 | 5,55% | 3.237,00 |
| 24.03.2026 | 25,55 | 27,70 | 25,40 | 27,05 | 6,08% | 5.223,00 |
| 23.03.2026 | 24,40 | 25,80 | 23,70 | 25,50 | 3,66% | 5.098,00 |
| 20.03.2026 | 24,70 | 25,20 | 24,50 | 24,60 | -0,40% | 2.012,00 |
| 19.03.2026 | 24,90 | 25,20 | 24,40 | 24,70 | -1,98% | 1.062,00 |
| 18.03.2026 | 25,50 | 26,00 | 25,00 | 25,20 | -1,18% | 1.531,00 |
| 17.03.2026 | 25,25 | 26,65 | 25,10 | 25,50 | 1,19% | 1.974,00 |
| 16.03.2026 | 25,90 | 26,10 | 24,90 | 25,20 | -2,14% | 682,00 |
| 13.03.2026 | 25,70 | 26,15 | 25,35 | 25,75 | 0,00% | 3.252,00 |
| 12.03.2026 | 25,90 | 27,15 | 25,75 | 25,75 | -1,34% | 1.251,00 |
| 11.03.2026 | 27,20 | 27,35 | 25,90 | 26,10 | -4,92% | 903,00 |
| 10.03.2026 | 26,20 | 27,50 | 26,10 | 27,45 | 4,97% | 2.598,00 |
| 09.03.2026 | 25,70 | 26,20 | 25,30 | 26,15 | 0,77% | 782,00 |
| 06.03.2026 | 26,10 | 26,45 | 25,80 | 25,95 | 0,00% | 692,00 |
| 05.03.2026 | 27,15 | 27,55 | 25,75 | 25,95 | -4,24% | 1.351,00 |
| 04.03.2026 | 25,80 | 27,30 | 25,80 | 27,10 | 2,85% | 1.524,00 |
| 03.03.2026 | 27,25 | 27,25 | 25,15 | 26,35 | -2,23% | 2.388,00 |
| 02.03.2026 | 27,50 | 27,90 | 26,85 | 26,95 | -3,58% | 1.822,00 |
| 27.02.2026 | 27,55 | 28,10 | 27,15 | 27,95 | 0,90% | 5.773,00 |
| 26.02.2026 | 28,30 | 28,30 | 27,20 | 27,70 | -0,36% | 1.654,00 |
| 25.02.2026 | 27,45 | 28,00 | 26,85 | 27,80 | 0,72% | 1.200,00 |
| 24.02.2026 | 26,50 | 28,20 | 26,00 | 27,60 | 4,15% | 2.194,00 |
| 23.02.2026 | 26,70 | 26,95 | 25,10 | 26,50 | -0,75% | 3.298,00 |
| 20.02.2026 | 27,10 | 27,65 | 26,35 | 26,70 | -0,56% | 4.173,00 |
| 19.02.2026 | 30,40 | 30,90 | 26,80 | 26,85 | -12,11% | 8.278,00 |
| 18.02.2026 | 30,70 | 31,25 | 30,45 | 30,55 | -0,65% | 2.535,00 |
| 17.02.2026 | 29,95 | 31,00 | 29,85 | 30,75 | 2,16% | 2.979,00 |
| 16.02.2026 | 30,45 | 31,00 | 29,00 | 30,10 | -7,24% | 9.067,00 |
| 13.02.2026 | 30,75 | 33,20 | 30,75 | 32,45 | 5,36% | 970,00 |
| 12.02.2026 | 32,65 | 33,65 | 30,65 | 30,80 | -4,64% | 3.317,00 |
| 11.02.2026 | 32,75 | 32,90 | 31,95 | 32,30 | -1,52% | 1.268,00 |
| 10.02.2026 | 34,15 | 34,15 | 32,75 | 32,80 | -3,67% | 2.611,00 |
| 09.02.2026 | 33,15 | 34,40 | 33,15 | 34,05 | 3,34% | 817,00 |
| 06.02.2026 | 32,75 | 33,70 | 32,60 | 32,95 | 1,07% | 1.151,00 |
| 05.02.2026 | 34,50 | 34,60 | 32,60 | 32,60 | -4,26% | 524,00 |
| 04.02.2026 | 33,70 | 34,75 | 33,20 | 34,05 | 0,89% | 1.974,00 |
| 03.02.2026 | 33,60 | 35,20 | 33,50 | 33,75 | 0,60% | 1.648,00 |
| 02.02.2026 | 32,85 | 33,85 | 31,75 | 33,55 | 1,82% | 2.327,00 |
| 30.01.2026 | 32,75 | 33,60 | 32,65 | 32,95 | 0,76% | 2.180,00 |
| 29.01.2026 | 33,40 | 33,80 | 32,25 | 32,70 | -2,68% | 1.754,00 |
| 28.01.2026 | 34,05 | 34,10 | 33,30 | 33,60 | -0,59% | 4.215,00 |
| 27.01.2026 | 34,30 | 35,10 | 33,75 | 33,80 | -1,60% | 475,00 |