24,450€
3,16%
Echtzeit-Aktienkurs TECHNOTRANS SE NA O.N.
Bid:
Ask:
Aktienkurse zur TECHNOTRANS SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 23,70 | 25,00 | 23,70 | 24,20 | 2,11% | 8.851,00 |
| 18.07.2025 | 24,10 | 24,20 | 23,70 | 23,70 | -2,87% | 1.655,00 |
| 17.07.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 0,83% | 2.663,00 |
| 16.07.2025 | 23,70 | 24,20 | 23,60 | 24,20 | -0,41% | 2.755,00 |
| 15.07.2025 | 24,40 | 24,50 | 23,80 | 24,30 | 0,41% | 3.784,00 |
| 14.07.2025 | 24,90 | 24,90 | 24,10 | 24,20 | -2,02% | 5.806,00 |
| 11.07.2025 | 24,20 | 24,90 | 24,00 | 24,70 | 2,49% | 3.983,00 |
| 10.07.2025 | 24,50 | 24,60 | 24,10 | 24,10 | -0,82% | 2.443,00 |
| 09.07.2025 | 25,30 | 25,30 | 24,00 | 24,30 | -3,95% | 7.196,00 |
| 08.07.2025 | 25,10 | 25,60 | 24,10 | 25,30 | 0,80% | 10.375,00 |
| 07.07.2025 | 23,40 | 25,20 | 23,00 | 25,10 | 9,61% | 29.258,00 |
| 04.07.2025 | 22,80 | 23,40 | 22,40 | 22,90 | 2,23% | 3.416,00 |
| 03.07.2025 | 21,80 | 23,00 | 21,80 | 22,40 | 2,75% | 11.797,00 |
| 02.07.2025 | 20,90 | 22,10 | 20,70 | 21,80 | 3,32% | 14.762,00 |
| 01.07.2025 | 21,80 | 22,20 | 20,10 | 21,10 | -4,52% | 5.370,00 |
| 30.06.2025 | 21,80 | 22,10 | 21,20 | 22,10 | 3,27% | 1.381,00 |
| 27.06.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -0,47% | 1.791,00 |
| 26.06.2025 | 21,90 | 22,00 | 21,50 | 21,50 | -3,59% | 2.536,00 |
| 25.06.2025 | 22,20 | 22,30 | 21,90 | 22,30 | 0,00% | 1.451,00 |
| 24.06.2025 | 22,10 | 22,30 | 21,60 | 22,30 | 0,90% | 2.484,00 |
| 23.06.2025 | 21,60 | 22,20 | 21,50 | 22,10 | 1,38% | 4.162,00 |
| 20.06.2025 | 22,00 | 22,00 | 21,60 | 21,80 | 1,40% | 2.177,00 |
| 19.06.2025 | 22,10 | 22,10 | 21,50 | 21,50 | -2,71% | 2.157,00 |
| 18.06.2025 | 21,90 | 22,40 | 21,90 | 22,10 | 0,91% | 2.510,00 |
| 17.06.2025 | 22,10 | 22,20 | 21,90 | 21,90 | -1,79% | 1.460,00 |
| 16.06.2025 | 22,30 | 22,60 | 22,10 | 22,30 | 0,00% | 5.125,00 |
| 13.06.2025 | 21,60 | 22,40 | 21,30 | 22,30 | 3,24% | 6.094,00 |
| 12.06.2025 | 22,20 | 22,40 | 21,50 | 21,60 | -3,57% | 7.409,00 |
| 11.06.2025 | 23,80 | 23,90 | 22,00 | 22,40 | -7,05% | 8.629,00 |
| 10.06.2025 | 24,20 | 24,30 | 23,10 | 24,10 | -1,23% | 5.944,00 |
| 09.06.2025 | 23,70 | 24,50 | 23,20 | 24,40 | 2,52% | 10.892,00 |
| 06.06.2025 | 21,70 | 24,00 | 21,10 | 23,80 | 10,70% | 28.063,00 |
| 05.06.2025 | 20,30 | 21,70 | 20,20 | 21,50 | 5,39% | 11.316,00 |
| 04.06.2025 | 19,85 | 20,90 | 19,60 | 20,40 | 4,35% | 9.021,00 |
| 03.06.2025 | 19,20 | 19,85 | 18,90 | 19,55 | 3,44% | 4.964,00 |
| 02.06.2025 | 19,15 | 19,90 | 18,35 | 18,90 | 0,00% | 5.725,00 |
| 30.05.2025 | 18,30 | 18,95 | 18,30 | 18,90 | 3,28% | 4.124,00 |
| 29.05.2025 | 18,80 | 18,85 | 18,30 | 18,30 | 0,00% | 1.502,00 |
| 28.05.2025 | 18,25 | 18,75 | 18,25 | 18,30 | 0,55% | 3.426,00 |
| 27.05.2025 | 18,00 | 18,70 | 18,00 | 18,20 | 2,25% | 4.318,00 |
| 26.05.2025 | 19,00 | 19,10 | 17,75 | 17,80 | -3,00% | 5.487,00 |
| 23.05.2025 | 18,80 | 19,05 | 18,35 | 18,35 | -3,17% | 8.620,00 |
| 22.05.2025 | 20,00 | 20,00 | 18,55 | 18,95 | -4,53% | 11.438,00 |
| 21.05.2025 | 19,95 | 20,10 | 19,60 | 19,85 | -1,24% | 1.983,00 |
| 20.05.2025 | 20,10 | 20,40 | 19,90 | 20,10 | -1,47% | 4.099,00 |
| 19.05.2025 | 19,35 | 20,40 | 19,35 | 20,40 | 0,99% | 2.426,00 |
| 16.05.2025 | 20,50 | 20,50 | 19,70 | 20,20 | -0,98% | 4.999,00 |
| 15.05.2025 | 21,00 | 21,30 | 20,10 | 20,40 | -2,86% | 4.606,00 |
| 14.05.2025 | 20,30 | 21,50 | 19,95 | 21,00 | 5,53% | 7.179,00 |
| 13.05.2025 | 20,00 | 20,40 | 19,90 | 19,90 | -3,86% | 5.059,00 |
| 12.05.2025 | 20,90 | 21,40 | 20,10 | 20,70 | 0,98% | 5.087,00 |
| 09.05.2025 | 20,00 | 21,50 | 20,00 | 20,50 | 3,02% | 10.747,00 |
| 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 |