21,600€
-0,46%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 17,55 | 18,35 | 17,50 | 18,33 | 4,27% | 387,00 |
| 24.03.2025 | 16,75 | 19,85 | 16,75 | 17,58 | 3,84% | 1.847,00 |
| 21.03.2025 | 17,03 | 17,50 | 16,83 | 16,93 | -0,88% | 750,00 |
| 20.03.2025 | 16,93 | 17,45 | 16,75 | 17,08 | 0,00% | 550,00 |
| 19.03.2025 | 16,65 | 17,30 | 16,40 | 17,08 | 2,55% | 900,00 |
| 18.03.2025 | 16,38 | 16,83 | 16,25 | 16,65 | 1,06% | 375,00 |
| 17.03.2025 | 15,93 | 16,58 | 15,85 | 16,48 | 2,81% | 200,00 |
| 14.03.2025 | 16,13 | 16,48 | 16,00 | 16,03 | -0,93% | 105,00 |
| 13.03.2025 | 16,63 | 16,70 | 16,15 | 16,18 | -2,41% | 455,00 |
| 12.03.2025 | 16,93 | 17,13 | 16,50 | 16,58 | -1,34% | 320,00 |
| 11.03.2025 | 16,73 | 16,88 | 16,65 | 16,80 | 1,20% | - |
| 10.03.2025 | 16,88 | 17,05 | 16,55 | 16,60 | -1,48% | 57,00 |
| 07.03.2025 | 16,70 | 16,98 | 16,65 | 16,85 | 0,75% | 554,00 |
| 06.03.2025 | 16,78 | 17,05 | 16,60 | 16,73 | -0,15% | 1.039,00 |
| 05.03.2025 | 16,53 | 16,90 | 16,28 | 16,75 | 1,36% | 1.591,00 |
| 04.03.2025 | 16,93 | 17,23 | 16,28 | 16,53 | -3,22% | 797,00 |
| 03.03.2025 | 16,78 | 17,18 | 16,78 | 17,08 | 1,64% | 300,00 |
| 28.02.2025 | 16,63 | 17,20 | 16,50 | 16,80 | 0,00% | 81,00 |
| 27.02.2025 | 16,58 | 16,95 | 16,55 | 16,80 | 0,75% | 400,00 |
| 26.02.2025 | 16,83 | 16,95 | 16,68 | 16,68 | -0,89% | 200,00 |
| 25.02.2025 | 16,83 | 17,45 | 16,70 | 16,83 | -0,59% | - |
| 24.02.2025 | 16,90 | 17,05 | 16,68 | 16,93 | 1,35% | 75,00 |
| 21.02.2025 | 16,88 | 16,93 | 16,63 | 16,70 | -1,18% | 1.190,00 |
| 20.02.2025 | 16,98 | 17,08 | 16,60 | 16,90 | -0,73% | 670,00 |
| 19.02.2025 | 17,20 | 17,20 | 16,80 | 17,03 | -1,02% | 760,00 |
| 18.02.2025 | 17,15 | 17,80 | 17,05 | 17,20 | 1,03% | 3.975,00 |
| 17.02.2025 | 17,25 | 17,95 | 16,93 | 17,03 | -1,45% | 1.640,00 |
| 14.02.2025 | 17,90 | 18,03 | 17,23 | 17,28 | -3,36% | 1.667,00 |
| 13.02.2025 | 18,23 | 18,35 | 17,73 | 17,88 | -3,12% | 1.000,00 |
| 12.02.2025 | 18,35 | 18,58 | 18,13 | 18,45 | 0,41% | 117,00 |
| 11.02.2025 | 18,65 | 18,65 | 18,25 | 18,38 | -1,47% | - |
| 10.02.2025 | 17,75 | 18,68 | 17,70 | 18,65 | 5,22% | - |
| 07.02.2025 | 17,48 | 17,80 | 17,45 | 17,73 | 1,14% | - |
| 06.02.2025 | 17,53 | 17,73 | 17,40 | 17,53 | 0,00% | - |
| 05.02.2025 | 17,43 | 17,53 | 17,25 | 17,53 | 0,57% | 1.650,00 |