31,400€
3,80%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 30,25 | 30,40 | 30,25 | 30,40 | 0,50% | - |
| 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% | - |
| 09.09.2025 | 26,15 | 26,20 | 25,70 | 25,80 | -1,53% | - |
| 08.09.2025 | 26,20 | 26,60 | 25,90 | 26,20 | 0,00% | 346,00 |
| 05.09.2025 | 26,40 | 26,55 | 25,80 | 26,20 | -0,76% | 282,00 |
| 04.09.2025 | 25,70 | 26,75 | 25,60 | 26,40 | 2,72% | 260,00 |
| 03.09.2025 | 26,55 | 26,65 | 25,60 | 25,70 | -2,10% | 511,00 |
| 02.09.2025 | 26,45 | 27,05 | 25,70 | 26,25 | -0,94% | 1.454,00 |
| 01.09.2025 | 25,70 | 26,75 | 25,70 | 26,50 | 3,11% | 3.377,00 |
| 29.08.2025 | 25,40 | 26,05 | 25,00 | 25,70 | 1,18% | 727,00 |
| 28.08.2025 | 24,80 | 25,55 | 24,75 | 25,40 | 2,42% | 764,00 |
| 27.08.2025 | 25,70 | 25,70 | 24,60 | 24,80 | -3,50% | 427,00 |
| 26.08.2025 | 26,15 | 26,35 | 25,50 | 25,70 | -1,72% | 775,00 |
| 25.08.2025 | 24,90 | 26,25 | 24,90 | 26,15 | 4,60% | 299,00 |
| 22.08.2025 | 25,05 | 25,30 | 24,55 | 25,00 | -0,60% | 423,00 |
| 21.08.2025 | 25,65 | 25,75 | 24,95 | 25,15 | -1,95% | 394,00 |
| 20.08.2025 | 26,00 | 26,10 | 25,25 | 25,65 | -1,72% | 1.177,00 |
| 19.08.2025 | 25,75 | 26,10 | 25,60 | 26,10 | 1,56% | 899,00 |
| 18.08.2025 | 24,40 | 25,85 | 24,40 | 25,70 | 5,33% | 3.110,00 |
| 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 |