20,650€
3,77%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,00 | 21,50 | 19,85 | 20,65 | 3,77% | 10.646,00 |
| 08.05.2025 | 19,80 | 20,10 | 19,35 | 19,90 | 0,51% | 4.133,00 |
| 07.05.2025 | 20,10 | 20,40 | 19,50 | 19,80 | -1,98% | 8.363,00 |
| 06.05.2025 | 19,05 | 20,20 | 19,05 | 20,20 | 8,02% | 11.885,00 |
| 05.05.2025 | 17,50 | 18,70 | 17,15 | 18,70 | 4,47% | 6.506,00 |
| 02.05.2025 | 17,95 | 18,05 | 17,15 | 17,90 | -0,28% | 7.027,00 |
| 30.04.2025 | 18,15 | 18,60 | 17,75 | 17,95 | -1,10% | 3.880,00 |
| 29.04.2025 | 18,85 | 19,40 | 18,15 | 18,15 | -3,97% | 5.712,00 |
| 28.04.2025 | 18,55 | 19,00 | 18,40 | 18,90 | -0,26% | 3.944,00 |
| 25.04.2025 | 18,25 | 19,20 | 18,25 | 18,95 | 3,27% | 10.130,00 |
| 24.04.2025 | 17,60 | 18,55 | 17,60 | 18,35 | 1,66% | 2.915,00 |
| 23.04.2025 | 18,25 | 18,55 | 17,65 | 18,05 | 0,00% | 11.719,00 |
| 22.04.2025 | 18,20 | 18,25 | 17,55 | 18,05 | 1,40% | 9.215,00 |
| 17.04.2025 | 17,15 | 18,35 | 17,15 | 17,80 | 3,79% | 8.295,00 |
| 16.04.2025 | 17,80 | 17,90 | 16,65 | 17,15 | -4,72% | 20.738,00 |
| 15.04.2025 | 16,00 | 18,35 | 15,80 | 18,00 | 11,46% | 12.223,00 |
| 14.04.2025 | 15,80 | 16,15 | 15,35 | 16,15 | 1,89% | 1.646,00 |
| 11.04.2025 | 16,00 | 16,05 | 15,85 | 15,85 | -4,80% | 1.505,00 |
| 10.04.2025 | 16,20 | 16,75 | 16,05 | 16,65 | 2,15% | 2.989,00 |
| 09.04.2025 | 15,30 | 16,30 | 14,80 | 16,30 | 7,59% | 4.055,00 |
| 08.04.2025 | 15,85 | 15,85 | 15,15 | 15,15 | -4,72% | 7.322,00 |
| 07.04.2025 | 15,45 | 15,90 | 14,45 | 15,90 | 1,27% | 14.502,00 |
| 04.04.2025 | 16,40 | 16,40 | 15,55 | 15,70 | -2,79% | 8.794,00 |
| 03.04.2025 | 16,25 | 16,60 | 16,15 | 16,15 | -3,87% | 4.013,00 |
| 02.04.2025 | 17,00 | 18,35 | 16,35 | 16,80 | -0,59% | 4.291,00 |
| 01.04.2025 | 16,45 | 17,20 | 16,45 | 16,90 | 3,05% | 616,00 |
| 31.03.2025 | 17,40 | 17,40 | 16,35 | 16,40 | -7,61% | 4.381,00 |
| 28.03.2025 | 17,60 | 17,75 | 17,60 | 17,75 | -2,47% | 980,00 |
| 27.03.2025 | 18,40 | 18,40 | 17,40 | 18,20 | -1,36% | 2.226,00 |
| 26.03.2025 | 18,30 | 18,45 | 18,00 | 18,45 | 1,10% | 1.455,00 |
| 25.03.2025 | 17,65 | 18,35 | 17,45 | 18,25 | 2,53% | 4.634,00 |
| 24.03.2025 | 17,25 | 19,95 | 16,20 | 17,80 | 5,01% | 13.274,00 |
| 21.03.2025 | 16,90 | 16,95 | 16,80 | 16,95 | -2,02% | 3.311,00 |
| 20.03.2025 | 17,05 | 17,40 | 16,75 | 17,30 | 2,67% | 3.680,00 |
| 19.03.2025 | 16,95 | 17,00 | 16,55 | 16,85 | 0,90% | 3.384,00 |
| 18.03.2025 | 16,60 | 16,95 | 16,25 | 16,70 | 1,21% | 3.231,00 |
| 17.03.2025 | 16,30 | 16,60 | 16,00 | 16,50 | 1,54% | 4.222,00 |
| 14.03.2025 | 16,45 | 16,50 | 15,95 | 16,25 | 0,00% | 4.003,00 |
| 13.03.2025 | 16,50 | 16,50 | 16,20 | 16,25 | -0,61% | 4.416,00 |
| 12.03.2025 | 16,65 | 16,95 | 16,35 | 16,35 | -4,66% | 662,00 |
| 11.03.2025 | 16,70 | 17,15 | 16,65 | 17,15 | 0,88% | 829,00 |
| 10.03.2025 | 16,85 | 17,25 | 16,40 | 17,00 | 2,41% | 3.815,00 |
| 07.03.2025 | 16,55 | 17,10 | 16,55 | 16,60 | -1,78% | 2.286,00 |
| 06.03.2025 | 16,55 | 17,20 | 16,45 | 16,90 | 1,50% | 1.369,00 |
| 05.03.2025 | 16,85 | 16,85 | 16,20 | 16,65 | -0,89% | 5.249,00 |
| 04.03.2025 | 16,65 | 17,20 | 16,15 | 16,80 | -1,18% | 4.532,00 |
| 03.03.2025 | 17,00 | 17,20 | 16,80 | 17,00 | 3,34% | 1.941,00 |
| 28.02.2025 | 16,70 | 17,05 | 16,45 | 16,45 | -0,60% | 4.586,00 |
| 27.02.2025 | 17,00 | 17,00 | 16,55 | 16,55 | -0,90% | 1.439,00 |
| 26.02.2025 | 16,60 | 16,95 | 16,60 | 16,70 | -2,34% | 3.837,00 |
| 25.02.2025 | 16,60 | 17,10 | 16,60 | 17,10 | 2,09% | 721,00 |
| 24.02.2025 | 16,50 | 17,10 | 16,50 | 16,75 | 0,90% | 1.997,00 |
| 21.02.2025 | 16,65 | 16,85 | 16,60 | 16,60 | -0,60% | 3.986,00 |
| 20.02.2025 | 16,70 | 16,85 | 16,65 | 16,70 | 0,00% | 2.967,00 |
| 19.02.2025 | 17,25 | 17,25 | 16,70 | 16,70 | -3,47% | 5.161,00 |
| 18.02.2025 | 17,05 | 17,75 | 16,95 | 17,30 | 1,47% | 10.162,00 |
| 17.02.2025 | 17,05 | 17,80 | 17,00 | 17,05 | 0,29% | 9.267,00 |
| 14.02.2025 | 17,80 | 17,80 | 17,00 | 17,00 | -4,76% | 3.626,00 |
| 13.02.2025 | 18,35 | 18,35 | 17,85 | 17,85 | -1,92% | 10.189,00 |
| 12.02.2025 | 18,75 | 18,75 | 18,15 | 18,20 | -0,27% | 8.049,00 |
| 11.02.2025 | 18,25 | 18,45 | 18,25 | 18,25 | -0,27% | 2.272,00 |
| 10.02.2025 | 17,80 | 18,85 | 17,80 | 18,30 | 3,10% | 6.806,00 |
| 07.02.2025 | 17,60 | 17,75 | 17,25 | 17,75 | 1,43% | 1.470,00 |
| 06.02.2025 | 17,55 | 17,80 | 17,50 | 17,50 | -1,69% | 2.445,00 |
| 05.02.2025 | 17,80 | 17,80 | 17,25 | 17,80 | 0,56% | 1.738,00 |
| 04.02.2025 | 17,80 | 17,80 | 17,10 | 17,70 | 1,14% | 3.173,00 |
| 03.02.2025 | 17,50 | 17,60 | 17,00 | 17,50 | -1,69% | 3.317,00 |
| 31.01.2025 | 17,25 | 17,80 | 17,05 | 17,80 | 4,40% | 5.264,00 |
| 30.01.2025 | 17,20 | 17,55 | 17,00 | 17,05 | -1,45% | 3.303,00 |
| 29.01.2025 | 17,80 | 17,90 | 16,95 | 17,30 | -2,81% | 4.586,00 |
| 28.01.2025 | 18,05 | 18,10 | 17,60 | 17,80 | -4,30% | 3.568,00 |
| 27.01.2025 | 18,90 | 19,10 | 18,05 | 18,60 | -1,85% | 6.586,00 |
| 24.01.2025 | 18,40 | 19,20 | 18,40 | 18,95 | 4,41% | 2.884,00 |
| 23.01.2025 | 18,90 | 18,90 | 18,05 | 18,15 | -1,63% | 1.055,00 |
| 22.01.2025 | 18,85 | 18,90 | 18,00 | 18,45 | -1,34% | 8.444,00 |
| 21.01.2025 | 18,40 | 18,80 | 18,15 | 18,70 | 1,36% | 2.629,00 |
| 20.01.2025 | 18,90 | 19,10 | 18,10 | 18,45 | -2,64% | 5.323,00 |
| 17.01.2025 | 18,10 | 19,00 | 18,10 | 18,95 | 4,99% | 2.221,00 |
| 16.01.2025 | 18,50 | 18,50 | 18,05 | 18,05 | 0,56% | 3.359,00 |
| 15.01.2025 | 18,10 | 19,05 | 17,70 | 17,95 | -0,83% | 5.756,00 |
| 14.01.2025 | 19,05 | 19,05 | 18,10 | 18,10 | -4,99% | 6.431,00 |
| 13.01.2025 | 19,15 | 19,15 | 18,65 | 19,05 | 0,79% | 3.613,00 |
| 10.01.2025 | 19,05 | 19,05 | 18,80 | 18,90 | -1,05% | 2.787,00 |
| 09.01.2025 | 19,35 | 19,35 | 18,65 | 19,10 | -1,55% | 4.694,00 |
| 08.01.2025 | 20,10 | 20,10 | 18,80 | 19,40 | -1,02% | 4.958,00 |
| 07.01.2025 | 19,95 | 20,20 | 19,60 | 19,60 | -2,00% | 6.094,00 |
| 06.01.2025 | 19,00 | 20,00 | 18,95 | 20,00 | 7,24% | 13.661,00 |
| 03.01.2025 | 18,90 | 19,10 | 18,10 | 18,65 | -1,84% | 3.456,00 |
| 02.01.2025 | 18,95 | 19,00 | 18,50 | 19,00 | 1,60% | 5.258,00 |
| 30.12.2024 | 19,05 | 19,30 | 18,60 | 18,70 | -0,53% | 6.608,00 |
| 27.12.2024 | 18,05 | 19,60 | 17,60 | 18,80 | 4,44% | 14.138,00 |
| 23.12.2024 | 17,10 | 18,00 | 16,85 | 18,00 | 6,19% | 13.063,00 |
| 20.12.2024 | 16,30 | 16,95 | 16,20 | 16,95 | 3,67% | 4.813,00 |
| 19.12.2024 | 16,25 | 16,95 | 16,10 | 16,35 | 2,83% | 9.572,00 |
| 18.12.2024 | 15,60 | 16,60 | 15,45 | 15,90 | 1,60% | 3.970,00 |
| 17.12.2024 | 16,10 | 16,10 | 15,45 | 15,65 | -3,10% | 7.834,00 |
| 16.12.2024 | 17,10 | 17,10 | 15,70 | 16,15 | -5,56% | 3.046,00 |
| 13.12.2024 | 16,95 | 17,10 | 16,55 | 17,10 | 0,88% | 2.321,00 |
| 12.12.2024 | 16,40 | 17,00 | 16,40 | 16,95 | 2,11% | 5.849,00 |
| 11.12.2024 | 17,35 | 17,35 | 16,40 | 16,60 | -4,60% | 7.869,00 |