32,950€
-0,45%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 32,80 | 33,55 | 32,65 | 33,05 | -0,15% | 200,00 |
| 05.02.2026 | 34,55 | 34,65 | 32,90 | 33,10 | -1,93% | 147,00 |
| 04.02.2026 | 33,65 | 33,85 | 33,65 | 33,75 | 0,60% | - |
| 03.02.2026 | 33,55 | 33,65 | 33,55 | 33,55 | 3,39% | - |
| 02.02.2026 | 32,70 | 32,80 | 32,05 | 32,45 | -2,26% | 235,00 |
| 30.01.2026 | 32,60 | 33,65 | 32,60 | 33,20 | -1,04% | 389,00 |
| 29.01.2026 | 33,60 | 33,60 | 33,45 | 33,55 | -0,74% | - |
| 28.01.2026 | 33,90 | 33,90 | 33,80 | 33,80 | -1,89% | - |
| 27.01.2026 | 34,50 | 35,10 | 34,05 | 34,45 | -2,41% | 374,00 |
| 26.01.2026 | 35,30 | 35,35 | 35,30 | 35,30 | -0,70% | - |
| 23.01.2026 | 35,50 | 35,55 | 35,40 | 35,55 | 1,43% | 2,00 |
| 22.01.2026 | 34,25 | 35,50 | 34,10 | 35,05 | 2,04% | 257,00 |
| 21.01.2026 | 33,00 | 35,45 | 32,00 | 34,35 | 3,93% | 139,00 |
| 20.01.2026 | 34,55 | 34,55 | 32,75 | 33,05 | -4,20% | 502,00 |
| 19.01.2026 | 34,85 | 34,85 | 33,35 | 34,50 | -0,43% | 558,00 |
| 16.01.2026 | 34,60 | 34,65 | 34,55 | 34,65 | 0,29% | - |
| 15.01.2026 | 35,15 | 35,25 | 34,45 | 34,55 | -2,54% | - |
| 14.01.2026 | 35,30 | 35,45 | 35,30 | 35,45 | 0,14% | - |
| 13.01.2026 | 35,90 | 35,90 | 34,90 | 35,40 | -1,39% | - |
| 12.01.2026 | 35,25 | 36,30 | 34,80 | 35,90 | 3,76% | 1.192,00 |
| 09.01.2026 | 34,50 | 34,60 | 34,40 | 34,60 | -3,22% | 47,00 |
| 08.01.2026 | 35,75 | 35,85 | 35,70 | 35,75 | 2,29% | - |
| 07.01.2026 | 35,30 | 35,30 | 34,90 | 34,95 | -0,85% | - |
| 06.01.2026 | 35,30 | 35,70 | 34,45 | 35,25 | -0,56% | 50,00 |
| 05.01.2026 | 34,75 | 35,45 | 34,55 | 35,45 | 2,75% | 10,00 |
| 02.01.2026 | 34,30 | 34,75 | 34,10 | 34,50 | 3,60% | 574,00 |
| 30.12.2025 | 33,40 | 33,45 | 33,30 | 33,30 | -1,33% | - |
| 29.12.2025 | 33,70 | 33,85 | 33,70 | 33,75 | -0,44% | - |
| 23.12.2025 | 32,60 | 33,95 | 32,55 | 33,90 | 7,79% | 130,00 |
| 22.12.2025 | 31,60 | 31,70 | 31,45 | 31,45 | -2,02% | 47,00 |
| 19.12.2025 | 32,70 | 32,70 | 31,60 | 32,10 | -2,43% | 568,00 |
| 17.12.2025 | 32,30 | 33,80 | 32,10 | 32,90 | 2,17% | 1,00 |
| 16.12.2025 | 32,35 | 32,35 | 32,15 | 32,20 | -0,31% | - |
| 15.12.2025 | 33,35 | 33,65 | 32,25 | 32,30 | -3,00% | 607,00 |
| 12.12.2025 | 32,95 | 33,80 | 32,70 | 33,30 | 1,68% | 35,00 |
| 11.12.2025 | 32,90 | 32,90 | 32,70 | 32,75 | -0,30% | - |
| 10.12.2025 | 32,75 | 33,45 | 32,15 | 32,85 | -2,81% | 800,00 |
| 08.12.2025 | 34,25 | 34,75 | 33,65 | 33,80 | -1,31% | 152,00 |
| 05.12.2025 | 33,95 | 34,60 | 33,50 | 34,25 | 2,24% | 181,00 |
| 04.12.2025 | 33,55 | 33,55 | 33,50 | 33,50 | 0,15% | - |
| 03.12.2025 | 33,55 | 34,30 | 33,05 | 33,45 | -0,15% | 98,00 |
| 01.12.2025 | 34,10 | 34,45 | 32,75 | 33,50 | -2,05% | 100,00 |
| 28.11.2025 | 33,55 | 34,85 | 32,70 | 34,20 | 1,79% | 399,00 |
| 27.11.2025 | 33,45 | 33,70 | 33,15 | 33,60 | 4,02% | 9,00 |
| 26.11.2025 | 32,40 | 32,40 | 32,30 | 32,30 | -0,31% | - |
| 25.11.2025 | 31,50 | 33,05 | 31,40 | 32,40 | 2,69% | 338,00 |
| 24.11.2025 | 31,25 | 31,70 | 30,85 | 31,55 | -2,47% | 258,00 |
| 21.11.2025 | 32,55 | 32,55 | 32,30 | 32,35 | 2,05% | - |
| 20.11.2025 | 31,20 | 32,10 | 31,10 | 31,70 | 1,60% | 1,00 |
| 19.11.2025 | 30,25 | 31,70 | 30,10 | 31,20 | 3,14% | 697,00 |
| 18.11.2025 | 32,40 | 33,90 | 30,25 | 30,25 | -4,57% | 2.043,00 |
| 17.11.2025 | 32,45 | 32,50 | 31,70 | 31,70 | -1,86% | 20,00 |
| 14.11.2025 | 33,75 | 33,80 | 32,15 | 32,30 | -2,71% | 260,00 |
| 13.11.2025 | 33,10 | 33,20 | 33,05 | 33,20 | -0,60% | - |
| 12.11.2025 | 33,40 | 33,45 | 33,30 | 33,40 | 0,75% | - |
| 11.11.2025 | 33,10 | 33,20 | 32,90 | 33,15 | -2,64% | - |
| 10.11.2025 | 33,50 | 34,10 | 33,10 | 34,05 | 1,64% | 30,00 |
| 07.11.2025 | 31,50 | 33,60 | 31,40 | 33,50 | 4,20% | 801,00 |
| 06.11.2025 | 32,90 | 33,55 | 32,15 | 32,15 | -7,35% | 1.360,00 |
| 05.11.2025 | 35,25 | 35,25 | 34,70 | 34,70 | -1,28% | - |
| 04.11.2025 | 35,15 | 35,30 | 35,05 | 35,15 | -3,96% | - |
| 03.11.2025 | 35,60 | 37,25 | 35,40 | 36,60 | 4,87% | 2.115,00 |
| 31.10.2025 | 35,05 | 35,05 | 34,90 | 34,90 | 1,01% | - |
| 30.10.2025 | 34,60 | 34,85 | 34,55 | 34,55 | -0,14% | - |
| 29.10.2025 | 34,80 | 34,90 | 33,70 | 34,60 | 3,90% | 616,00 |
| 28.10.2025 | 33,35 | 33,35 | 33,25 | 33,30 | -4,72% | - |
| 27.10.2025 | 34,75 | 35,05 | 34,55 | 34,95 | 3,10% | 238,00 |
| 24.10.2025 | 33,90 | 33,90 | 33,80 | 33,90 | 4,15% | - |
| 23.10.2025 | 32,25 | 32,70 | 32,25 | 32,55 | 0,62% | - |
| 22.10.2025 | 33,60 | 34,15 | 32,25 | 32,35 | -4,15% | 390,00 |
| 21.10.2025 | 35,35 | 35,40 | 33,65 | 33,75 | -4,39% | 440,00 |
| 20.10.2025 | 33,75 | 35,35 | 33,30 | 35,30 | 1,00% | 583,00 |
| 17.10.2025 | 35,00 | 35,00 | 34,80 | 34,95 | -0,85% | - |
| 16.10.2025 | 34,60 | 35,25 | 34,60 | 35,25 | 1,59% | - |
| 15.10.2025 | 34,15 | 35,20 | 34,15 | 34,70 | 1,17% | 22,00 |
| 14.10.2025 | 34,30 | 34,70 | 33,40 | 34,30 | 6,36% | 894,00 |
| 13.10.2025 | 32,20 | 32,30 | 31,85 | 32,25 | -0,15% | 57,00 |
| 10.10.2025 | 33,90 | 34,40 | 32,30 | 32,30 | -4,72% | 2.754,00 |
| 09.10.2025 | 35,85 | 35,90 | 33,65 | 33,90 | -2,59% | 596,00 |
| 08.10.2025 | 35,50 | 35,75 | 34,15 | 34,80 | -0,71% | 1.179,00 |
| 07.10.2025 | 36,20 | 37,15 | 33,50 | 35,05 | -4,23% | 3.296,00 |
| 06.10.2025 | 33,05 | 36,85 | 33,00 | 36,60 | 10,91% | 11.050,00 |
| 03.10.2025 | 31,10 | 33,10 | 31,00 | 33,00 | 5,60% | 3.072,00 |
| 02.10.2025 | 31,10 | 31,25 | 31,10 | 31,25 | 1,13% | - |
| 01.10.2025 | 31,00 | 31,25 | 30,45 | 30,90 | -0,48% | 2.181,00 |
| 30.09.2025 | 29,35 | 31,35 | 28,80 | 31,05 | 6,70% | 688,00 |
| 29.09.2025 | 29,50 | 30,05 | 29,10 | 29,10 | -1,52% | 291,00 |
| 26.09.2025 | 27,40 | 29,75 | 27,35 | 29,55 | 7,65% | 1.957,00 |
| 25.09.2025 | 28,35 | 28,45 | 27,20 | 27,45 | -3,00% | 605,00 |
| 24.09.2025 | 28,85 | 29,20 | 27,75 | 28,30 | 0,53% | 228,00 |
| 23.09.2025 | 28,70 | 28,80 | 27,00 | 28,15 | -2,09% | 645,00 |
| 22.09.2025 | 27,65 | 28,95 | 26,90 | 28,75 | 3,98% | 1.957,00 |
| 19.09.2025 | 27,75 | 27,85 | 27,65 | 27,65 | -0,18% | 210,00 |
| 18.09.2025 | 26,70 | 27,95 | 26,65 | 27,70 | 4,14% | 2.452,00 |
| 17.09.2025 | 25,70 | 26,60 | 25,40 | 26,60 | 2,11% | 3.779,00 |
| 16.09.2025 | 26,70 | 26,75 | 26,05 | 26,05 | 0,97% | 1,00 |
| 15.09.2025 | 25,75 | 25,80 | 25,70 | 25,80 | 0,19% | 37,00 |
| 12.09.2025 | 26,20 | 26,25 | 25,65 | 25,75 | -0,96% | 302,00 |
| 11.09.2025 | 26,00 | 26,10 | 26,00 | 26,00 | 0,58% | - |
| 10.09.2025 | 25,90 | 25,90 | 25,85 | 25,85 | 0,19% | - |