27,975€
-3,45%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 28,18 | 28,75 | 27,78 | 27,85 | -3,88% | - |
| 30.09.2026 | 29,38 | 29,53 | 28,83 | 28,98 | 0,00% | 1.000,00 |
| 29.09.2026 | 28,85 | 29,45 | 28,75 | 28,98 | -1,78% | - |
| 28.09.2026 | 28,25 | 29,63 | 27,98 | 29,50 | 2,97% | 4,00 |
| 25.09.2026 | 28,68 | 29,13 | 27,70 | 28,65 | -0,52% | - |
| 24.09.2026 | 28,48 | 28,83 | 28,13 | 28,80 | 1,41% | - |
| 23.09.2026 | 27,98 | 28,40 | 27,83 | 28,40 | 2,34% | - |
| 22.09.2026 | 27,95 | 28,60 | 27,53 | 27,75 | 1,09% | - |
| 21.09.2026 | 27,28 | 27,78 | 26,93 | 27,45 | 1,20% | 202,00 |
| 18.09.2026 | 28,88 | 29,70 | 27,10 | 27,13 | -6,22% | 125,00 |
| 17.09.2026 | 28,20 | 28,95 | 28,20 | 28,93 | 1,85% | - |
| 16.09.2026 | 28,48 | 28,53 | 28,40 | 28,40 | 0,00% | - |
| 15.09.2026 | 28,25 | 28,40 | 28,23 | 28,40 | 1,34% | - |
| 14.09.2026 | 27,58 | 28,20 | 27,20 | 28,03 | 0,81% | - |
| 11.09.2026 | 27,33 | 28,35 | 27,25 | 27,80 | 0,45% | 273,00 |
| 10.09.2026 | 27,98 | 28,03 | 27,63 | 27,68 | -0,98% | 298,00 |
| 09.09.2026 | 29,03 | 29,08 | 27,73 | 27,95 | -3,95% | - |
| 08.09.2026 | 29,10 | 29,65 | 29,00 | 29,10 | 0,69% | 77,00 |
| 07.09.2026 | 28,70 | 29,80 | 28,55 | 28,90 | 0,87% | - |
| 04.09.2026 | 27,85 | 29,25 | 27,85 | 28,65 | 3,06% | 500,00 |
| 03.09.2026 | 27,83 | 27,93 | 27,43 | 27,80 | 0,00% | 1.500,00 |
| 02.09.2026 | 27,33 | 27,90 | 27,15 | 27,80 | 2,11% | 70,00 |
| 01.09.2026 | 27,93 | 28,23 | 27,20 | 27,23 | -3,71% | 1.100,00 |
| 31.08.2026 | 28,43 | 28,50 | 28,28 | 28,28 | 0,09% | - |
| 28.08.2026 | 28,25 | 28,28 | 28,25 | 28,25 | -1,82% | - |
| 27.08.2026 | 28,65 | 28,80 | 28,65 | 28,78 | 2,95% | - |
| 26.08.2026 | 28,03 | 28,05 | 27,95 | 27,95 | -0,62% | - |
| 25.08.2026 | 28,88 | 28,93 | 27,75 | 28,13 | -1,66% | 100,00 |
| 24.08.2026 | 28,63 | 28,63 | 28,60 | 28,60 | -0,26% | - |
| 21.08.2026 | 28,68 | 28,68 | 28,68 | 28,68 | 0,97% | - |
| 20.08.2026 | 28,78 | 29,30 | 28,38 | 28,40 | -2,74% | - |
| 19.08.2026 | 29,18 | 29,20 | 29,08 | 29,20 | 0,43% | - |
| 18.08.2026 | 29,65 | 29,65 | 28,95 | 29,08 | -1,94% | 2,00 |
| 17.08.2026 | 29,53 | 30,23 | 29,43 | 29,65 | 0,85% | 120,00 |
| 14.08.2026 | 29,73 | 29,73 | 29,35 | 29,40 | -0,93% | 1,00 |
| 13.08.2026 | 29,45 | 29,88 | 29,03 | 29,68 | 0,00% | - |
| 12.08.2026 | 29,65 | 29,80 | 29,63 | 29,68 | -0,34% | - |
| 11.08.2026 | 29,68 | 30,05 | 29,35 | 29,78 | -1,33% | - |
| 10.08.2026 | 30,48 | 30,90 | 30,03 | 30,18 | -1,87% | - |
| 07.08.2026 | 29,83 | 30,83 | 29,58 | 30,75 | 5,04% | 1,00 |
| 06.08.2026 | 29,25 | 29,35 | 29,25 | 29,28 | -0,26% | - |
| 05.08.2026 | 29,28 | 29,45 | 29,28 | 29,35 | -4,94% | - |
| 04.08.2026 | 31,90 | 32,00 | 30,88 | 30,88 | -2,91% | 696,00 |
| 03.08.2026 | 31,20 | 32,48 | 31,10 | 31,80 | 0,16% | 2,00 |
| 31.07.2026 | 29,93 | 32,10 | 29,90 | 31,75 | 9,29% | 53,00 |
| 30.07.2026 | 29,60 | 29,80 | 28,88 | 29,05 | 2,65% | 81,00 |
| 29.07.2026 | 28,20 | 28,30 | 27,95 | 28,30 | -1,22% | - |
| 28.07.2026 | 28,68 | 28,68 | 28,60 | 28,65 | 0,61% | - |
| 27.07.2026 | 28,93 | 29,58 | 28,38 | 28,48 | -0,96% | - |
| 24.07.2026 | 28,80 | 28,85 | 28,70 | 28,75 | -1,88% | - |
| 23.07.2026 | 29,35 | 29,35 | 29,25 | 29,30 | 0,34% | - |
| 22.07.2026 | 29,33 | 29,40 | 28,83 | 29,20 | -0,76% | 108,00 |
| 21.07.2026 | 29,33 | 29,55 | 29,28 | 29,43 | -1,42% | 1,00 |
| 20.07.2026 | 29,85 | 29,85 | 29,78 | 29,85 | -0,42% | - |
| 17.07.2026 | 30,10 | 30,43 | 29,40 | 29,98 | 1,10% | 2,00 |
| 16.07.2026 | 30,63 | 30,80 | 29,35 | 29,65 | -3,26% | 160,00 |
| 15.07.2026 | 29,25 | 32,40 | 29,03 | 30,65 | 2,94% | 620,00 |
| 14.07.2026 | 29,48 | 30,00 | 29,00 | 29,78 | 1,45% | - |
| 13.07.2026 | 28,58 | 29,45 | 28,58 | 29,35 | -0,42% | 4,00 |
| 10.07.2026 | 29,43 | 29,53 | 29,43 | 29,48 | 0,17% | - |
| 09.07.2026 | 28,93 | 29,55 | 28,60 | 29,43 | -2,16% | 120,00 |
| 08.07.2026 | 29,88 | 30,08 | 29,88 | 30,08 | -5,87% | - |
| 07.07.2026 | 31,98 | 31,98 | 31,78 | 31,95 | -0,62% | - |
| 06.07.2026 | 32,73 | 32,88 | 31,58 | 32,15 | -1,53% | 1,00 |
| 03.07.2026 | 32,10 | 32,88 | 32,05 | 32,65 | 2,43% | 106,00 |
| 02.07.2026 | 32,28 | 32,58 | 31,48 | 31,88 | -0,23% | 816,00 |
| 01.07.2026 | 32,28 | 32,65 | 31,30 | 31,95 | -0,78% | 60,00 |
| 30.06.2026 | 32,35 | 32,63 | 31,50 | 32,20 | -0,46% | 162,00 |
| 29.06.2026 | 31,78 | 32,45 | 31,60 | 32,35 | 2,54% | 5,00 |
| 26.06.2026 | 31,93 | 31,93 | 30,88 | 31,55 | 1,12% | 400,00 |
| 25.06.2026 | 31,18 | 31,20 | 31,18 | 31,20 | 0,08% | - |
| 24.06.2026 | 30,88 | 31,28 | 30,10 | 31,18 | 1,80% | - |
| 23.06.2026 | 30,80 | 31,13 | 30,48 | 30,63 | -0,24% | - |
| 22.06.2026 | 31,00 | 31,00 | 30,65 | 30,70 | -1,05% | - |
| 19.06.2026 | 31,40 | 31,73 | 30,75 | 31,03 | -0,88% | 1,00 |
| 18.06.2026 | 31,48 | 31,53 | 31,30 | 31,30 | 0,16% | - |
| 17.06.2026 | 30,93 | 31,50 | 30,85 | 31,25 | 0,56% | 100,00 |
| 16.06.2026 | 30,65 | 31,30 | 30,28 | 31,08 | -1,04% | - |
| 15.06.2026 | 30,98 | 31,50 | 30,98 | 31,40 | 2,11% | - |
| 12.06.2026 | 31,15 | 31,60 | 30,75 | 30,75 | -0,57% | - |
| 11.06.2026 | 30,88 | 31,00 | 30,83 | 30,93 | 1,23% | - |
| 10.06.2026 | 30,30 | 30,58 | 30,30 | 30,55 | -1,21% | - |
| 09.06.2026 | 31,15 | 31,48 | 30,58 | 30,93 | 1,89% | 150,00 |
| 05.06.2026 | 30,05 | 30,35 | 30,03 | 30,35 | -1,94% | - |
| 04.06.2026 | 30,93 | 30,95 | 30,88 | 30,95 | 0,90% | - |
| 03.06.2026 | 30,65 | 30,68 | 30,50 | 30,68 | -0,41% | - |
| 02.06.2026 | 29,98 | 31,00 | 29,98 | 30,80 | 2,07% | 340,00 |
| 01.06.2026 | 31,83 | 32,38 | 29,78 | 30,18 | -6,36% | 223,00 |
| 29.05.2026 | 32,30 | 32,30 | 32,23 | 32,23 | 2,79% | - |
| 28.05.2026 | 31,33 | 31,80 | 31,18 | 31,35 | -3,32% | 16,00 |
| 27.05.2026 | 31,38 | 32,98 | 31,38 | 32,43 | 4,60% | 24,00 |
| 26.05.2026 | 30,93 | 31,00 | 30,88 | 31,00 | -0,16% | - |
| 25.05.2026 | 30,55 | 31,05 | 30,03 | 31,05 | 5,88% | 42,00 |
| 22.05.2026 | 29,55 | 29,60 | 29,33 | 29,33 | -3,06% | - |
| 21.05.2026 | 30,33 | 30,45 | 30,18 | 30,25 | 1,51% | - |
| 20.05.2026 | 28,73 | 30,05 | 28,28 | 29,80 | 4,84% | 1.525,00 |
| 19.05.2026 | 28,15 | 29,23 | 28,10 | 28,43 | 1,52% | 154,00 |
| 18.05.2026 | 27,10 | 28,20 | 26,93 | 28,00 | 0,45% | 844,00 |
| 15.05.2026 | 27,78 | 28,13 | 27,23 | 27,88 | -1,06% | 350,00 |
| 14.05.2026 | 29,18 | 29,25 | 28,18 | 28,18 | -5,37% | 967,00 |