32,490€
-1,22%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,53 | 32,64 | 31,53 | 32,61 | 3,36% | 3.217,00 |
| 04.05.2026 | 32,08 | 32,60 | 31,51 | 31,55 | -2,29% | 3.042,00 |
| 30.04.2026 | 31,03 | 32,31 | 30,60 | 32,29 | 3,76% | 3.092,00 |
| 29.04.2026 | 30,82 | 32,54 | 30,81 | 31,12 | 1,14% | 4.523,00 |
| 28.04.2026 | 31,39 | 31,50 | 30,76 | 30,77 | -2,01% | 1.639,00 |
| 27.04.2026 | 31,85 | 32,16 | 31,29 | 31,40 | -1,38% | 6.318,00 |
| 24.04.2026 | 32,14 | 32,29 | 31,50 | 31,84 | 0,19% | 8.330,00 |
| 23.04.2026 | 31,77 | 32,33 | 31,63 | 31,78 | -0,13% | 2.407,00 |
| 22.04.2026 | 32,00 | 32,39 | 31,78 | 31,82 | 0,06% | 8.100,00 |
| 21.04.2026 | 32,19 | 32,70 | 31,79 | 31,80 | -1,24% | 2.462,00 |
| 20.04.2026 | 32,25 | 32,30 | 31,79 | 32,20 | -1,11% | 1.841,00 |
| 17.04.2026 | 31,38 | 32,86 | 31,09 | 32,56 | 3,93% | 2.391,00 |
| 16.04.2026 | 31,93 | 32,00 | 31,13 | 31,33 | -1,79% | 1.298,00 |
| 15.04.2026 | 32,45 | 32,65 | 31,87 | 31,90 | -1,79% | 971,00 |
| 14.04.2026 | 33,22 | 33,51 | 32,45 | 32,48 | -2,23% | 871,00 |
| 13.04.2026 | 33,02 | 33,22 | 32,79 | 33,22 | -0,15% | 2.042,00 |
| 10.04.2026 | 32,80 | 33,70 | 32,32 | 33,27 | 1,12% | 3.353,00 |
| 09.04.2026 | 33,15 | 33,37 | 32,35 | 32,90 | -1,23% | 8.825,00 |
| 08.04.2026 | 32,14 | 33,50 | 32,10 | 33,31 | 7,80% | 2.682,00 |
| 07.04.2026 | 31,52 | 31,88 | 30,37 | 30,90 | -2,06% | 2.754,00 |
| 02.04.2026 | 31,15 | 31,60 | 30,88 | 31,55 | -0,60% | 1.733,00 |
| 01.04.2026 | 31,16 | 31,83 | 31,16 | 31,74 | 2,35% | 660,00 |
| 31.03.2026 | 30,07 | 31,19 | 29,65 | 31,01 | 3,57% | 3.091,00 |
| 30.03.2026 | 30,08 | 30,29 | 29,75 | 29,94 | -0,40% | 3.229,00 |
| 27.03.2026 | 30,65 | 30,65 | 30,05 | 30,06 | -1,83% | 2.926,00 |
| 26.03.2026 | 31,03 | 31,09 | 30,49 | 30,62 | -1,67% | 3.148,00 |
| 25.03.2026 | 30,65 | 31,50 | 30,65 | 31,14 | 1,57% | 1.138,00 |
| 24.03.2026 | 29,83 | 30,75 | 29,79 | 30,66 | 2,00% | 8.447,00 |
| 23.03.2026 | 28,54 | 30,40 | 27,96 | 30,06 | 4,27% | 2.971,00 |
| 20.03.2026 | 29,29 | 29,89 | 28,68 | 28,83 | -1,70% | 1.353,00 |
| 19.03.2026 | 29,69 | 29,85 | 28,87 | 29,33 | -1,74% | 4.019,00 |
| 18.03.2026 | 30,79 | 31,02 | 29,80 | 29,85 | -2,16% | 5.030,00 |
| 17.03.2026 | 30,28 | 30,83 | 30,09 | 30,51 | 0,59% | 996,00 |
| 16.03.2026 | 30,99 | 31,06 | 30,19 | 30,33 | -1,65% | 1.204,00 |
| 13.03.2026 | 31,48 | 31,49 | 30,80 | 30,84 | -2,06% | 1.308,00 |
| 12.03.2026 | 31,60 | 32,09 | 31,32 | 31,49 | -0,88% | 2.643,00 |
| 11.03.2026 | 31,57 | 32,04 | 31,32 | 31,77 | 0,57% | 631,00 |
| 10.03.2026 | 30,80 | 32,06 | 30,78 | 31,59 | 2,47% | 3.976,00 |
| 09.03.2026 | 30,35 | 31,02 | 29,82 | 30,83 | -1,56% | 2.632,00 |
| 06.03.2026 | 31,53 | 31,97 | 30,99 | 31,32 | -0,13% | 2.587,00 |
| 05.03.2026 | 31,95 | 32,91 | 31,29 | 31,36 | -2,12% | 7.113,00 |
| 04.03.2026 | 32,28 | 33,20 | 30,93 | 32,04 | -2,88% | 12.878,00 |
| 03.03.2026 | 34,44 | 34,51 | 32,55 | 32,99 | -4,60% | 9.918,00 |
| 02.03.2026 | 34,88 | 35,16 | 34,08 | 34,58 | -3,57% | 2.674,00 |
| 27.02.2026 | 35,87 | 36,33 | 35,62 | 35,86 | 0,00% | 2.088,00 |
| 26.02.2026 | 36,26 | 36,42 | 35,78 | 35,86 | -1,16% | 1.288,00 |
| 25.02.2026 | 36,56 | 36,96 | 36,06 | 36,28 | -0,79% | 2.438,00 |
| 24.02.2026 | 36,47 | 37,10 | 36,44 | 36,57 | 0,30% | 2.258,00 |
| 23.02.2026 | 36,87 | 37,17 | 36,42 | 36,46 | -2,07% | 2.164,00 |
| 20.02.2026 | 36,50 | 37,38 | 36,19 | 37,23 | 2,06% | 2.228,00 |
| 19.02.2026 | 36,67 | 36,80 | 36,01 | 36,48 | -0,49% | 2.730,00 |
| 18.02.2026 | 36,12 | 36,94 | 35,99 | 36,66 | 1,52% | 6.227,00 |
| 17.02.2026 | 36,00 | 36,32 | 35,82 | 36,11 | -0,06% | 2.788,00 |
| 16.02.2026 | 36,45 | 36,67 | 35,83 | 36,13 | -0,91% | 2.124,00 |
| 13.02.2026 | 36,31 | 36,52 | 35,39 | 36,46 | 0,41% | 4.674,00 |
| 12.02.2026 | 36,87 | 37,14 | 36,06 | 36,31 | -1,47% | 4.704,00 |
| 11.02.2026 | 36,20 | 36,87 | 35,99 | 36,85 | 1,82% | 2.220,00 |
| 10.02.2026 | 35,97 | 36,56 | 35,55 | 36,19 | 0,58% | 2.728,00 |
| 09.02.2026 | 36,13 | 36,28 | 35,44 | 35,98 | -0,66% | 1.952,00 |
| 06.02.2026 | 35,88 | 36,37 | 35,40 | 36,22 | 0,98% | 2.765,00 |
| 05.02.2026 | 36,20 | 36,34 | 35,38 | 35,87 | -0,94% | 2.566,00 |
| 04.02.2026 | 35,09 | 36,39 | 35,08 | 36,21 | 3,19% | 6.439,00 |
| 03.02.2026 | 33,13 | 35,28 | 33,11 | 35,09 | 6,08% | 10.107,00 |
| 02.02.2026 | 32,51 | 33,24 | 32,33 | 33,08 | 0,70% | 5.542,00 |
| 30.01.2026 | 32,60 | 32,96 | 32,46 | 32,85 | 0,80% | 3.132,00 |
| 29.01.2026 | 32,62 | 32,96 | 32,37 | 32,59 | -0,18% | 6.796,00 |
| 28.01.2026 | 31,79 | 32,88 | 31,56 | 32,65 | 3,13% | 3.257,00 |
| 27.01.2026 | 31,24 | 31,69 | 31,15 | 31,66 | 1,51% | 2.162,00 |
| 26.01.2026 | 31,34 | 31,62 | 31,14 | 31,19 | -0,57% | 2.439,00 |
| 23.01.2026 | 31,39 | 31,76 | 31,21 | 31,37 | -0,10% | 3.655,00 |
| 22.01.2026 | 32,30 | 32,49 | 31,22 | 31,40 | -0,60% | 4.972,00 |
| 21.01.2026 | 29,44 | 31,83 | 29,39 | 31,59 | 7,49% | 9.726,00 |
| 20.01.2026 | 30,16 | 30,27 | 28,99 | 29,39 | -3,00% | 7.689,00 |
| 19.01.2026 | 30,49 | 30,49 | 29,92 | 30,30 | -2,45% | 3.470,00 |
| 16.01.2026 | 31,24 | 31,34 | 30,78 | 31,06 | -0,58% | 3.175,00 |
| 15.01.2026 | 30,85 | 31,46 | 30,73 | 31,24 | 1,36% | 1.028,00 |
| 14.01.2026 | 30,76 | 31,19 | 30,50 | 30,82 | 0,00% | 3.586,00 |
| 13.01.2026 | 30,46 | 31,36 | 30,45 | 30,82 | -2,03% | 5.430,00 |
| 12.01.2026 | 31,50 | 31,62 | 31,13 | 31,46 | -0,19% | 1.138,00 |
| 09.01.2026 | 31,21 | 32,04 | 30,88 | 31,52 | -0,13% | 10.833,00 |
| 08.01.2026 | 32,07 | 32,14 | 31,25 | 31,56 | -1,80% | 6.832,00 |
| 07.01.2026 | 31,82 | 32,48 | 31,61 | 32,14 | 0,94% | 6.117,00 |
| 06.01.2026 | 30,98 | 32,16 | 30,95 | 31,84 | 3,11% | 8.262,00 |
| 05.01.2026 | 31,46 | 31,80 | 30,80 | 30,88 | -1,59% | 8.058,00 |
| 02.01.2026 | 30,53 | 31,40 | 30,52 | 31,38 | 2,35% | 6.391,00 |
| 30.12.2025 | 30,49 | 30,82 | 30,47 | 30,66 | 0,52% | 918,00 |
| 29.12.2025 | 29,70 | 30,64 | 29,70 | 30,50 | 1,84% | 1.241,00 |
| 23.12.2025 | 30,03 | 30,13 | 29,94 | 29,95 | -0,30% | 1.621,00 |
| 22.12.2025 | 30,37 | 30,55 | 30,02 | 30,04 | -1,09% | 1.564,00 |
| 19.12.2025 | 30,45 | 30,66 | 30,26 | 30,37 | -0,33% | 2.103,00 |
| 18.12.2025 | 30,06 | 30,60 | 30,01 | 30,47 | 1,40% | 2.592,00 |
| 17.12.2025 | 30,33 | 30,37 | 30,00 | 30,05 | -0,86% | 2.298,00 |
| 16.12.2025 | 30,40 | 30,83 | 30,13 | 30,31 | -0,53% | 4.604,00 |
| 15.12.2025 | 30,99 | 31,53 | 30,33 | 30,47 | -0,42% | 3.968,00 |
| 12.12.2025 | 30,03 | 30,74 | 30,00 | 30,60 | 1,93% | 1.472,00 |
| 11.12.2025 | 28,94 | 30,08 | 28,91 | 30,02 | 3,41% | 5.883,00 |
| 10.12.2025 | 28,65 | 29,20 | 28,54 | 29,03 | 1,22% | 7.291,00 |
| 09.12.2025 | 29,15 | 29,15 | 28,42 | 28,68 | -1,71% | 5.898,00 |
| 08.12.2025 | 29,50 | 29,52 | 29,13 | 29,18 | -1,12% | 748,00 |
| 05.12.2025 | 28,96 | 29,73 | 28,92 | 29,51 | 1,97% | 5.963,00 |