18,700€
1,63%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 18,38 | 18,75 | 18,20 | 18,70 | 1,63% | - |
| 23.01.2025 | 18,63 | 18,65 | 18,03 | 18,40 | -1,21% | - |
| 22.01.2025 | 18,43 | 18,70 | 17,80 | 18,63 | 0,54% | 50,00 |
| 21.01.2025 | 18,28 | 18,63 | 18,20 | 18,53 | 1,23% | 60,00 |
| 20.01.2025 | 18,68 | 19,18 | 18,18 | 18,30 | -2,01% | 700,00 |
| 17.01.2025 | 18,13 | 18,73 | 18,03 | 18,68 | 2,89% | 472,00 |
| 16.01.2025 | 18,23 | 18,30 | 18,00 | 18,15 | -0,41% | - |
| 15.01.2025 | 18,18 | 18,95 | 17,78 | 18,23 | 0,14% | 465,00 |
| 14.01.2025 | 18,78 | 18,85 | 18,05 | 18,20 | -3,45% | 685,00 |
| 13.01.2025 | 18,93 | 19,05 | 18,75 | 18,85 | -0,40% | 57,00 |
| 10.01.2025 | 18,83 | 19,00 | 18,78 | 18,93 | 0,40% | 800,00 |
| 09.01.2025 | 19,13 | 19,30 | 18,65 | 18,85 | -1,44% | 1.408,00 |
| 08.01.2025 | 19,80 | 20,05 | 19,08 | 19,13 | -3,29% | 1.272,00 |
| 07.01.2025 | 19,83 | 20,20 | 19,75 | 19,78 | -0,25% | 997,00 |
| 06.01.2025 | 18,38 | 20,03 | 18,38 | 19,83 | 7,89% | 1.920,00 |
| 03.01.2025 | 18,73 | 18,95 | 18,33 | 18,38 | -2,13% | 474,00 |
| 02.01.2025 | 18,63 | 18,88 | 18,23 | 18,78 | 0,94% | 295,00 |
| 30.12.2024 | 18,58 | 19,13 | 18,48 | 18,60 | 0,40% | 1.014,00 |
| 27.12.2024 | 17,88 | 19,43 | 17,68 | 18,53 | 3,78% | 1.587,00 |
| 23.12.2024 | 16,73 | 18,10 | 16,70 | 17,85 | 6,89% | 4.256,00 |
| 20.12.2024 | 16,18 | 16,80 | 16,08 | 16,70 | 3,25% | 50,00 |
| 19.12.2024 | 16,13 | 16,83 | 15,95 | 16,18 | 0,15% | 5.077,00 |
| 18.12.2024 | 15,45 | 16,50 | 15,43 | 16,15 | 4,53% | 4.945,00 |
| 17.12.2024 | 16,05 | 16,15 | 15,43 | 15,45 | -3,74% | 3.285,00 |
| 16.12.2024 | 16,93 | 16,93 | 15,63 | 16,05 | -5,03% | 400,00 |
| 13.12.2024 | 16,75 | 16,93 | 16,70 | 16,90 | 0,90% | - |
| 12.12.2024 | 16,68 | 17,05 | 16,55 | 16,75 | 0,45% | 40,00 |
| 11.12.2024 | 17,20 | 17,28 | 16,43 | 16,68 | -3,19% | 519,00 |
| 10.12.2024 | 17,28 | 17,55 | 16,75 | 17,23 | -0,29% | 320,00 |
| 09.12.2024 | 15,58 | 17,28 | 15,58 | 17,28 | 10,91% | 4.950,00 |
| 06.12.2024 | 15,18 | 15,63 | 15,00 | 15,58 | 2,64% | 1.000,00 |
| 05.12.2024 | 15,20 | 15,20 | 14,78 | 15,18 | -0,16% | 1.250,00 |
| 04.12.2024 | 15,23 | 15,33 | 15,08 | 15,20 | -0,16% | - |
| 03.12.2024 | 15,63 | 15,70 | 15,15 | 15,23 | -2,56% | 525,00 |
| 02.12.2024 | 15,25 | 15,83 | 15,18 | 15,63 | 2,12% | 51,00 |
| 29.11.2024 | 14,95 | 15,55 | 14,55 | 15,30 | 2,34% | 5.058,00 |
| 28.11.2024 | 15,08 | 15,13 | 14,55 | 14,95 | -0,83% | 2.500,00 |
| 27.11.2024 | 15,08 | 15,48 | 14,78 | 15,08 | 0,00% | 1.490,00 |
| 26.11.2024 | 14,45 | 15,13 | 14,35 | 15,08 | 4,33% | 480,00 |
| 25.11.2024 | 14,28 | 14,60 | 14,00 | 14,45 | 1,23% | 238,00 |
| 22.11.2024 | 14,10 | 14,28 | 14,03 | 14,28 | 1,24% | 660,00 |
| 21.11.2024 | 14,53 | 14,65 | 14,00 | 14,10 | -2,93% | 1.402,00 |
| 20.11.2024 | 14,08 | 14,58 | 14,08 | 14,53 | 3,20% | 250,00 |
| 19.11.2024 | 14,48 | 14,85 | 13,13 | 14,08 | -2,76% | 2.085,00 |
| 18.11.2024 | 14,80 | 14,95 | 14,48 | 14,48 | -2,20% | 404,00 |
| 15.11.2024 | 15,28 | 15,28 | 14,30 | 14,80 | -3,11% | 879,00 |
| 14.11.2024 | 15,85 | 16,18 | 14,85 | 15,28 | -3,63% | 4.511,00 |
| 13.11.2024 | 15,85 | 15,98 | 15,45 | 15,85 | 0,00% | 300,00 |
| 12.11.2024 | 15,80 | 16,25 | 15,65 | 15,85 | -0,47% | 2.000,00 |
| 11.11.2024 | 15,73 | 16,08 | 15,65 | 15,93 | 1,27% | 1.017,00 |
| 08.11.2024 | 15,85 | 15,90 | 15,70 | 15,73 | -0,79% | 85,00 |
| 07.11.2024 | 15,93 | 15,95 | 15,75 | 15,85 | -0,47% | 1.000,00 |
| 06.11.2024 | 15,83 | 16,20 | 15,80 | 15,93 | -0,78% | 103,00 |
| 05.11.2024 | 15,83 | 16,05 | 15,75 | 16,05 | 1,26% | 60,00 |
| 04.11.2024 | 15,93 | 16,10 | 15,68 | 15,85 | -0,47% | 30,00 |
| 01.11.2024 | 16,23 | 16,50 | 15,93 | 15,93 | -1,85% | - |
| 31.10.2024 | 16,40 | 16,50 | 15,85 | 16,23 | -1,07% | - |
| 30.10.2024 | 16,55 | 16,65 | 16,20 | 16,40 | -1,20% | 270,00 |
| 29.10.2024 | 16,70 | 16,73 | 16,55 | 16,60 | -0,75% | - |
| 28.10.2024 | 16,10 | 17,18 | 16,00 | 16,73 | 4,21% | 1.210,00 |
| 25.10.2024 | 16,28 | 16,40 | 16,03 | 16,05 | -1,53% | 140,00 |
| 24.10.2024 | 16,08 | 16,73 | 16,08 | 16,30 | 1,24% | 180,00 |
| 23.10.2024 | 16,28 | 16,30 | 16,08 | 16,10 | -1,08% | 100,00 |
| 22.10.2024 | 16,08 | 16,70 | 16,03 | 16,28 | 1,24% | 183,00 |
| 21.10.2024 | 16,10 | 16,20 | 15,85 | 16,08 | -0,16% | 575,00 |
| 18.10.2024 | 15,48 | 16,55 | 15,43 | 16,10 | 4,04% | 1.809,00 |
| 17.10.2024 | 16,20 | 16,33 | 15,18 | 15,48 | -4,77% | 1.340,00 |
| 16.10.2024 | 16,73 | 16,75 | 16,25 | 16,25 | -2,84% | 1.399,00 |
| 15.10.2024 | 16,75 | 16,83 | 16,50 | 16,73 | -0,15% | 400,00 |
| 14.10.2024 | 16,90 | 16,98 | 16,73 | 16,75 | -0,74% | - |
| 11.10.2024 | 16,95 | 16,98 | 16,73 | 16,88 | -0,44% | 901,00 |
| 10.10.2024 | 17,70 | 17,70 | 16,83 | 16,95 | -4,24% | 125,00 |
| 09.10.2024 | 17,43 | 18,10 | 17,23 | 17,70 | 1,29% | - |
| 08.10.2024 | 17,80 | 17,83 | 17,15 | 17,48 | -1,96% | 500,00 |
| 07.10.2024 | 17,33 | 17,85 | 17,15 | 17,83 | 3,33% | 575,00 |
| 04.10.2024 | 17,05 | 17,30 | 16,93 | 17,25 | 1,32% | 276,00 |
| 03.10.2024 | 17,38 | 17,38 | 16,90 | 17,03 | -2,30% | - |
| 02.10.2024 | 17,58 | 17,60 | 16,98 | 17,43 | -0,57% | 294,00 |
| 01.10.2024 | 18,63 | 19,13 | 17,28 | 17,53 | -5,91% | 524,00 |
| 30.09.2024 | 18,38 | 18,80 | 18,25 | 18,63 | 1,64% | - |
| 27.09.2024 | 18,83 | 18,95 | 18,23 | 18,33 | -2,66% | 1.700,00 |
| 26.09.2024 | 18,63 | 18,95 | 18,63 | 18,83 | 1,07% | 150,00 |
| 25.09.2024 | 18,80 | 19,25 | 18,63 | 18,63 | -0,93% | - |
| 24.09.2024 | 18,93 | 19,13 | 18,68 | 18,80 | -0,53% | 253,00 |
| 23.09.2024 | 19,13 | 19,28 | 18,38 | 18,90 | -1,18% | 1.236,00 |
| 20.09.2024 | 19,98 | 20,25 | 18,80 | 19,13 | -4,26% | 1.932,00 |
| 19.09.2024 | 18,13 | 20,23 | 17,80 | 19,98 | 10,21% | 2.143,00 |
| 18.09.2024 | 16,03 | 18,23 | 15,73 | 18,13 | 13,10% | 1.760,00 |
| 17.09.2024 | 16,15 | 16,75 | 15,93 | 16,03 | -0,77% | - |
| 16.09.2024 | 16,33 | 16,53 | 15,78 | 16,15 | -0,92% | 427,00 |
| 13.09.2024 | 16,15 | 16,95 | 16,13 | 16,30 | 0,93% | 70,00 |
| 12.09.2024 | 16,03 | 16,83 | 15,70 | 16,15 | 0,78% | 100,00 |
| 11.09.2024 | 16,43 | 16,80 | 16,03 | 16,03 | -2,29% | 50,00 |
| 10.09.2024 | 16,20 | 16,78 | 16,15 | 16,40 | 0,92% | - |
| 09.09.2024 | 16,68 | 16,98 | 16,10 | 16,25 | -1,96% | 788,00 |
| 06.09.2024 | 17,20 | 17,43 | 16,53 | 16,58 | -3,63% | 500,00 |
| 05.09.2024 | 17,13 | 17,23 | 17,08 | 17,20 | 0,44% | 400,00 |
| 04.09.2024 | 16,78 | 17,38 | 16,48 | 17,13 | 2,09% | 500,00 |
| 03.09.2024 | 16,95 | 17,40 | 16,78 | 16,78 | -1,03% | - |
| 02.09.2024 | 16,85 | 17,13 | 16,70 | 16,95 | 0,59% | 450,00 |