18,125€
13,10%
Echtzeit-Aktienkurs TECHNOTRANS SE NA O.N.
Bid:
Ask:
Aktienkurse zur TECHNOTRANS SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.08.2024 | 16,78 | 17,53 | 16,73 | 16,85 | 0,45% | 77,00 |
| 29.08.2024 | 16,98 | 17,00 | 16,50 | 16,78 | -1,03% | - |
| 28.08.2024 | 16,63 | 17,40 | 16,58 | 16,95 | 1,95% | - |
| 27.08.2024 | 16,90 | 17,18 | 16,50 | 16,63 | -1,48% | - |
| 26.08.2024 | 17,15 | 17,25 | 16,88 | 16,88 | -1,89% | 420,00 |
| 23.08.2024 | 17,18 | 17,30 | 17,10 | 17,20 | 0,29% | - |
| 22.08.2024 | 16,98 | 17,28 | 16,88 | 17,15 | 1,03% | - |
| 21.08.2024 | 16,90 | 17,18 | 16,65 | 16,98 | 0,59% | 300,00 |
| 20.08.2024 | 17,25 | 17,40 | 16,83 | 16,88 | -1,89% | 360,00 |
| 19.08.2024 | 16,73 | 17,48 | 16,73 | 17,20 | 2,84% | - |
| 16.08.2024 | 16,25 | 17,03 | 16,25 | 16,73 | 2,92% | - |
| 15.08.2024 | 16,73 | 17,30 | 15,83 | 16,25 | -2,84% | 844,00 |
| 14.08.2024 | 14,83 | 17,25 | 14,80 | 16,73 | 12,82% | 2.603,00 |
| 13.08.2024 | 14,78 | 14,98 | 14,50 | 14,83 | 0,34% | - |
| 12.08.2024 | 14,70 | 14,95 | 14,50 | 14,78 | 0,51% | - |
| 09.08.2024 | 14,53 | 14,90 | 14,35 | 14,70 | 1,20% | 80,00 |
| 08.08.2024 | 14,70 | 14,73 | 14,43 | 14,53 | -0,85% | 120,00 |
| 07.08.2024 | 14,93 | 15,03 | 14,58 | 14,65 | -1,51% | - |
| 06.08.2024 | 15,10 | 15,23 | 14,83 | 14,88 | -1,82% | - |
| 05.08.2024 | 15,10 | 15,23 | 14,73 | 15,15 | 0,33% | 1.520,00 |
| 02.08.2024 | 15,95 | 16,00 | 14,75 | 15,10 | -5,63% | 1.255,00 |
| 01.08.2024 | 16,63 | 16,63 | 15,78 | 16,00 | -3,61% | 693,00 |
| 31.07.2024 | 16,83 | 16,88 | 16,45 | 16,60 | -1,34% | 250,00 |
| 30.07.2024 | 16,50 | 16,83 | 16,48 | 16,83 | 1,97% | 25,00 |
| 29.07.2024 | 16,68 | 16,70 | 16,38 | 16,50 | -0,90% | - |
| 26.07.2024 | 16,60 | 16,73 | 16,43 | 16,65 | 0,30% | 325,00 |
| 25.07.2024 | 17,13 | 17,20 | 16,58 | 16,60 | -3,07% | 65,00 |
| 24.07.2024 | 16,90 | 17,88 | 16,73 | 17,13 | 1,03% | 341,00 |
| 23.07.2024 | 17,10 | 17,20 | 16,88 | 16,95 | -0,88% | 240,00 |
| 22.07.2024 | 17,18 | 17,23 | 16,95 | 17,10 | -0,44% | 200,00 |
| 19.07.2024 | 17,40 | 17,70 | 17,05 | 17,18 | -1,43% | 16,00 |
| 18.07.2024 | 17,90 | 17,98 | 17,35 | 17,43 | -2,52% | 470,00 |
| 17.07.2024 | 17,88 | 18,18 | 17,40 | 17,88 | -0,28% | 450,00 |
| 16.07.2024 | 17,80 | 18,00 | 17,73 | 17,93 | 0,70% | 300,00 |
| 15.07.2024 | 18,23 | 18,23 | 17,70 | 17,80 | -2,33% | 180,00 |
| 12.07.2024 | 18,28 | 18,33 | 18,13 | 18,23 | -0,27% | - |
| 11.07.2024 | 18,18 | 18,68 | 17,85 | 18,28 | 0,55% | 20,00 |
| 10.07.2024 | 18,80 | 18,83 | 18,05 | 18,18 | -3,32% | 430,00 |
| 09.07.2024 | 18,95 | 19,03 | 18,68 | 18,80 | -0,92% | 300,00 |
| 08.07.2024 | 18,88 | 19,15 | 18,30 | 18,98 | 0,53% | 10,00 |
| 05.07.2024 | 18,48 | 18,88 | 18,35 | 18,88 | 2,03% | - |
| 04.07.2024 | 18,00 | 18,50 | 17,70 | 18,50 | 2,78% | - |
| 03.07.2024 | 17,83 | 18,08 | 17,35 | 18,00 | 1,27% | 630,00 |
| 02.07.2024 | 17,90 | 17,93 | 17,63 | 17,78 | -0,84% | 20,00 |
| 01.07.2024 | 17,80 | 18,05 | 17,25 | 17,93 | 0,56% | 491,00 |
| 28.06.2024 | 16,98 | 17,85 | 16,90 | 17,83 | 5,01% | 1.434,00 |
| 27.06.2024 | 18,28 | 18,30 | 16,93 | 16,98 | -7,11% | 3.838,00 |
| 26.06.2024 | 19,33 | 19,45 | 18,23 | 18,28 | -5,43% | 250,00 |
| 25.06.2024 | 19,33 | 19,50 | 19,20 | 19,33 | 0,00% | - |
| 24.06.2024 | 19,53 | 19,63 | 19,33 | 19,33 | -1,15% | - |
| 21.06.2024 | 19,48 | 19,58 | 19,43 | 19,55 | 0,39% | 40,00 |
| 20.06.2024 | 19,53 | 19,58 | 19,45 | 19,48 | -0,26% | - |
| 19.06.2024 | 19,53 | 19,63 | 19,35 | 19,53 | 0,00% | 3,00 |
| 18.06.2024 | 19,43 | 19,58 | 19,25 | 19,53 | 0,51% | 255,00 |
| 17.06.2024 | 19,20 | 19,65 | 19,20 | 19,43 | 1,44% | - |
| 14.06.2024 | 19,53 | 19,70 | 19,13 | 19,15 | -1,92% | 81,00 |
| 13.06.2024 | 20,18 | 20,20 | 19,50 | 19,53 | -3,58% | 125,00 |
| 12.06.2024 | 19,75 | 20,35 | 19,63 | 20,25 | 2,53% | 200,00 |
| 11.06.2024 | 19,45 | 20,30 | 19,43 | 19,75 | 1,54% | 917,00 |
| 10.06.2024 | 19,88 | 20,08 | 19,33 | 19,45 | -2,26% | 1.701,00 |
| 07.06.2024 | 20,10 | 21,10 | 19,48 | 19,90 | -1,00% | 65,00 |
| 06.06.2024 | 19,48 | 20,10 | 19,30 | 20,10 | 3,21% | 1.308,00 |
| 05.06.2024 | 19,80 | 19,88 | 19,30 | 19,48 | -1,64% | 650,00 |
| 04.06.2024 | 19,83 | 19,85 | 19,35 | 19,80 | -0,13% | 1.475,00 |
| 03.06.2024 | 20,15 | 20,25 | 19,53 | 19,83 | -1,61% | 900,00 |
| 31.05.2024 | 20,65 | 20,80 | 19,80 | 20,15 | -2,42% | 900,00 |
| 30.05.2024 | 21,05 | 21,05 | 20,60 | 20,65 | -1,67% | - |
| 29.05.2024 | 20,85 | 21,05 | 20,65 | 21,00 | 0,72% | 340,00 |
| 28.05.2024 | 21,00 | 21,45 | 20,85 | 20,85 | -0,71% | 172,00 |
| 27.05.2024 | 20,75 | 21,60 | 20,70 | 21,00 | 1,20% | 150,00 |
| 24.05.2024 | 21,05 | 21,30 | 20,65 | 20,75 | -1,43% | 750,00 |
| 23.05.2024 | 22,00 | 22,00 | 20,85 | 21,05 | -4,32% | 1.400,00 |
| 22.05.2024 | 21,30 | 22,25 | 20,90 | 22,00 | 3,29% | 610,00 |
| 21.05.2024 | 20,95 | 21,55 | 20,20 | 21,30 | 1,67% | 2.282,00 |
| 20.05.2024 | 20,40 | 21,05 | 20,35 | 20,95 | -0,24% | - |
| 17.05.2024 | 20,80 | 21,20 | 20,70 | 21,00 | 0,96% | 960,00 |
| 16.05.2024 | 20,85 | 21,00 | 20,60 | 20,80 | -0,24% | 300,00 |
| 15.05.2024 | 20,85 | 20,95 | 20,35 | 20,85 | 0,00% | 425,00 |
| 14.05.2024 | 21,65 | 21,65 | 20,45 | 20,85 | -3,70% | 2.358,00 |
| 13.05.2024 | 21,50 | 22,20 | 21,20 | 21,65 | 0,70% | 1.082,00 |
| 10.05.2024 | 21,15 | 21,80 | 20,95 | 21,50 | 1,18% | 1.750,00 |
| 09.05.2024 | 21,15 | 21,25 | 20,65 | 21,25 | 0,24% | 1.255,00 |
| 08.05.2024 | 21,80 | 21,85 | 20,75 | 21,20 | -2,75% | 2.740,00 |
| 07.05.2024 | 21,30 | 21,85 | 21,30 | 21,80 | 2,35% | 2.045,00 |
| 06.05.2024 | 22,15 | 22,25 | 21,10 | 21,30 | -3,84% | 787,00 |
| 03.05.2024 | 22,85 | 23,05 | 21,60 | 22,15 | -3,06% | 500,00 |
| 02.05.2024 | 21,35 | 23,10 | 21,35 | 22,85 | 7,03% | 960,00 |