24,400€
3,61%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,60 | 24,50 | 23,60 | 24,40 | 3,61% | 142,00 |
| 14.08.2025 | 23,70 | 24,10 | 23,35 | 23,55 | -1,05% | 100,00 |
| 13.08.2025 | 24,00 | 24,70 | 23,25 | 23,80 | -0,42% | 345,00 |
| 12.08.2025 | 23,20 | 24,35 | 22,90 | 23,90 | 3,69% | - |
| 11.08.2025 | 22,90 | 23,30 | 22,80 | 23,05 | 0,22% | 550,00 |
| 08.08.2025 | 23,05 | 23,45 | 22,80 | 23,00 | 0,22% | 221,00 |
| 07.08.2025 | 23,75 | 24,15 | 22,95 | 22,95 | -3,16% | 125,00 |
| 06.08.2025 | 23,40 | 23,95 | 23,25 | 23,70 | 1,28% | 193,00 |
| 05.08.2025 | 24,75 | 24,85 | 23,20 | 23,40 | -5,45% | 2.898,00 |
| 04.08.2025 | 22,60 | 24,80 | 22,30 | 24,75 | 9,51% | 1.116,00 |
| 01.08.2025 | 24,25 | 24,25 | 21,30 | 22,60 | -6,22% | 1.131,00 |
| 31.07.2025 | 24,00 | 24,75 | 23,75 | 24,10 | -2,23% | 1.171,00 |
| 30.07.2025 | 24,25 | 24,75 | 23,80 | 24,65 | 1,44% | 1.494,00 |
| 29.07.2025 | 24,50 | 24,65 | 23,70 | 24,30 | -0,41% | 525,00 |
| 28.07.2025 | 23,80 | 24,75 | 23,55 | 24,40 | 3,39% | 805,00 |
| 25.07.2025 | 23,55 | 23,75 | 22,85 | 23,60 | -0,42% | 301,00 |
| 24.07.2025 | 24,15 | 24,20 | 23,55 | 23,70 | -1,66% | 1.612,00 |
| 23.07.2025 | 23,90 | 24,20 | 23,75 | 24,10 | 1,26% | 560,00 |
| 22.07.2025 | 24,50 | 24,50 | 23,70 | 23,80 | -2,26% | 1.891,00 |
| 21.07.2025 | 24,00 | 25,15 | 23,70 | 24,35 | 1,67% | 2.291,00 |
| 18.07.2025 | 24,30 | 24,35 | 23,75 | 23,95 | -1,44% | 45,00 |
| 17.07.2025 | 24,00 | 24,30 | 23,85 | 24,30 | 1,46% | 326,00 |
| 16.07.2025 | 24,00 | 24,10 | 23,60 | 23,95 | -0,62% | 540,00 |
| 15.07.2025 | 24,30 | 24,40 | 23,85 | 24,10 | -1,23% | 1.103,00 |
| 14.07.2025 | 24,95 | 25,00 | 24,10 | 24,40 | -2,40% | 458,00 |
| 11.07.2025 | 24,25 | 25,05 | 23,95 | 25,00 | 2,88% | 508,00 |
| 10.07.2025 | 24,50 | 24,75 | 24,10 | 24,30 | -0,41% | 155,00 |
| 09.07.2025 | 25,30 | 25,35 | 23,90 | 24,40 | -4,69% | 2.045,00 |
| 08.07.2025 | 25,05 | 25,65 | 24,20 | 25,60 | 1,39% | 2.879,00 |
| 07.07.2025 | 22,90 | 25,60 | 22,90 | 25,25 | 9,54% | 2.898,00 |
| 04.07.2025 | 22,75 | 23,50 | 22,35 | 23,05 | 1,54% | 379,00 |
| 03.07.2025 | 21,50 | 23,10 | 21,50 | 22,70 | 4,61% | 1.808,00 |
| 02.07.2025 | 20,80 | 21,95 | 20,65 | 21,70 | 4,58% | 301,00 |
| 01.07.2025 | 22,00 | 22,05 | 20,25 | 20,75 | -5,25% | - |
| 30.06.2025 | 21,60 | 22,00 | 21,20 | 21,90 | 1,39% | - |
| 27.06.2025 | 21,65 | 21,85 | 21,50 | 21,60 | -0,46% | - |
| 26.06.2025 | 22,20 | 22,20 | 21,55 | 21,70 | -1,81% | - |
| 25.06.2025 | 22,10 | 22,20 | 21,70 | 22,10 | 0,23% | - |
| 24.06.2025 | 22,10 | 22,25 | 21,65 | 22,05 | 0,46% | - |
| 23.06.2025 | 21,70 | 22,20 | 21,55 | 21,95 | 1,15% | 513,00 |
| 20.06.2025 | 21,65 | 21,95 | 21,55 | 21,70 | -0,23% | 202,00 |
| 19.06.2025 | 22,20 | 22,25 | 21,55 | 21,75 | -2,03% | 135,00 |
| 18.06.2025 | 22,10 | 22,40 | 21,85 | 22,20 | 0,23% | 180,00 |
| 17.06.2025 | 22,25 | 22,40 | 0,00 | 22,15 | -0,89% | 370,00 |
| 16.06.2025 | 22,15 | 22,55 | 21,75 | 22,35 | 0,90% | 710,00 |
| 13.06.2025 | 21,45 | 22,35 | 21,35 | 22,15 | 1,84% | 340,00 |
| 12.06.2025 | 22,45 | 22,60 | 21,55 | 21,75 | -3,12% | 2.781,00 |
| 11.06.2025 | 23,95 | 23,95 | 21,95 | 22,45 | -5,87% | 1.151,00 |
| 10.06.2025 | 24,20 | 24,45 | 23,15 | 23,85 | -1,45% | 3.789,00 |
| 09.06.2025 | 23,55 | 24,40 | 23,25 | 24,20 | 2,76% | 1.561,00 |
| 06.06.2025 | 21,60 | 24,45 | 21,10 | 23,55 | 9,03% | 6.164,00 |
| 05.06.2025 | 20,55 | 21,70 | 20,40 | 21,60 | 5,11% | 789,00 |
| 04.06.2025 | 19,68 | 20,85 | 19,63 | 20,55 | 4,45% | 1.589,00 |
| 03.06.2025 | 18,98 | 19,85 | 18,65 | 19,68 | 4,79% | 1.236,00 |
| 02.06.2025 | 18,78 | 19,88 | 18,33 | 18,78 | -0,53% | 3.624,00 |
| 30.05.2025 | 18,55 | 19,00 | 18,35 | 18,88 | 1,75% | 4.777,00 |
| 29.05.2025 | 18,55 | 18,85 | 18,35 | 18,55 | 0,13% | 500,00 |
| 28.05.2025 | 18,48 | 18,58 | 18,38 | 18,53 | 0,41% | 1.891,00 |
| 27.05.2025 | 18,05 | 18,88 | 17,88 | 18,45 | 1,79% | 200,00 |
| 26.05.2025 | 18,53 | 19,03 | 17,93 | 18,13 | -2,68% | 2.270,00 |
| 23.05.2025 | 18,65 | 18,98 | 18,45 | 18,63 | -0,67% | 2.560,00 |
| 22.05.2025 | 20,05 | 20,18 | 18,70 | 18,75 | -6,95% | 330,00 |
| 21.05.2025 | 20,13 | 20,25 | 19,60 | 20,15 | -0,37% | 600,00 |
| 20.05.2025 | 20,13 | 20,35 | 20,05 | 20,23 | 0,12% | 349,00 |
| 19.05.2025 | 19,73 | 20,25 | 19,60 | 20,20 | 0,75% | 1.694,00 |
| 16.05.2025 | 20,65 | 20,70 | 19,65 | 20,05 | -3,14% | 3.759,00 |
| 15.05.2025 | 21,00 | 21,30 | 20,20 | 20,70 | -1,43% | 450,00 |
| 14.05.2025 | 20,15 | 21,30 | 19,85 | 21,00 | 4,35% | 410,00 |
| 13.05.2025 | 20,35 | 20,65 | 19,85 | 20,13 | -1,59% | 200,00 |
| 12.05.2025 | 20,75 | 21,40 | 20,25 | 20,45 | -1,45% | 119,00 |
| 09.05.2025 | 19,88 | 21,55 | 19,83 | 20,75 | 4,93% | 1.620,00 |
| 08.05.2025 | 19,78 | 20,05 | 19,13 | 19,78 | 0,64% | 230,00 |
| 07.05.2025 | 19,85 | 20,35 | 19,50 | 19,65 | -0,88% | 363,00 |
| 06.05.2025 | 18,38 | 20,45 | 18,38 | 19,83 | 7,45% | 4.449,00 |
| 05.05.2025 | 17,63 | 18,58 | 17,15 | 18,45 | 4,68% | 150,00 |
| 02.05.2025 | 17,95 | 18,23 | 17,23 | 17,63 | -1,40% | 1.015,00 |
| 30.04.2025 | 18,28 | 18,60 | 17,85 | 17,88 | -2,32% | 1.090,00 |
| 29.04.2025 | 18,75 | 19,50 | 18,23 | 18,30 | -2,79% | 1.610,00 |
| 28.04.2025 | 18,70 | 19,10 | 18,33 | 18,83 | 0,13% | 503,00 |
| 25.04.2025 | 18,20 | 18,98 | 18,05 | 18,80 | 2,59% | 2.157,00 |
| 24.04.2025 | 17,93 | 18,43 | 17,85 | 18,33 | 2,09% | 1.540,00 |
| 23.04.2025 | 17,93 | 18,50 | 17,73 | 17,95 | -0,14% | 1.335,00 |
| 22.04.2025 | 17,80 | 18,33 | 17,65 | 17,98 | -0,55% | 790,00 |
| 17.04.2025 | 17,20 | 18,13 | 17,08 | 18,08 | 6,17% | 1.660,00 |
| 16.04.2025 | 17,83 | 17,88 | 16,60 | 17,03 | -5,02% | 3.533,00 |
| 15.04.2025 | 16,03 | 18,30 | 15,88 | 17,93 | 11,51% | 2.010,00 |
| 14.04.2025 | 15,58 | 16,28 | 15,45 | 16,08 | 3,21% | 890,00 |
| 11.04.2025 | 16,58 | 16,65 | 15,10 | 15,58 | -5,18% | 1.175,00 |
| 10.04.2025 | 16,08 | 16,63 | 15,85 | 16,43 | 2,34% | 5.088,00 |
| 09.04.2025 | 15,08 | 16,28 | 14,78 | 16,05 | 4,90% | 3.828,00 |
| 08.04.2025 | 15,65 | 16,15 | 15,15 | 15,30 | -2,70% | 615,00 |
| 07.04.2025 | 15,55 | 16,63 | 14,28 | 15,73 | 1,29% | 2.290,00 |
| 04.04.2025 | 16,25 | 16,50 | 15,53 | 15,53 | -4,75% | 2.480,00 |
| 03.04.2025 | 16,45 | 16,65 | 16,13 | 16,30 | -2,98% | - |
| 02.04.2025 | 16,78 | 18,58 | 16,25 | 16,80 | 0,15% | 2.361,00 |
| 01.04.2025 | 16,65 | 17,05 | 16,55 | 16,78 | 1,21% | 909,00 |
| 31.03.2025 | 17,78 | 17,78 | 16,50 | 16,58 | -6,09% | 965,00 |
| 28.03.2025 | 18,13 | 18,13 | 17,50 | 17,65 | -1,94% | - |
| 27.03.2025 | 18,13 | 18,25 | 17,50 | 18,00 | -0,69% | 480,00 |
| 26.03.2025 | 18,35 | 18,45 | 18,03 | 18,13 | -1,09% | - |