17,800€
5,01%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 17,65 | 17,65 | 16,80 | 17,40 | 0,58% | 8.975,00 |
| 09.12.2024 | 15,75 | 17,30 | 15,75 | 17,30 | 13,44% | 30.349,00 |
| 06.12.2024 | 14,90 | 15,50 | 14,90 | 15,25 | 1,33% | 6.900,00 |
| 05.12.2024 | 15,35 | 15,35 | 14,90 | 15,05 | -2,27% | 6.236,00 |
| 04.12.2024 | 15,15 | 15,40 | 15,00 | 15,40 | 1,32% | 8.372,00 |
| 03.12.2024 | 15,55 | 15,60 | 15,05 | 15,20 | -2,88% | 3.244,00 |
| 02.12.2024 | 15,35 | 15,85 | 15,15 | 15,65 | 1,62% | 3.158,00 |
| 29.11.2024 | 14,75 | 15,45 | 14,70 | 15,40 | 1,99% | 8.741,00 |
| 28.11.2024 | 14,80 | 15,15 | 14,75 | 15,10 | 2,37% | 3.324,00 |
| 27.11.2024 | 14,80 | 15,20 | 14,75 | 14,75 | -1,01% | 4.626,00 |
| 26.11.2024 | 14,25 | 15,35 | 14,25 | 14,90 | 4,56% | 3.277,00 |
| 25.11.2024 | 14,35 | 14,50 | 14,05 | 14,25 | -0,70% | 5.626,00 |
| 22.11.2024 | 14,40 | 14,40 | 14,05 | 14,35 | 0,35% | 2.042,00 |
| 21.11.2024 | 14,60 | 14,60 | 13,85 | 14,30 | -0,35% | 7.849,00 |
| 20.11.2024 | 14,10 | 14,55 | 14,10 | 14,35 | 0,70% | 2.547,00 |
| 19.11.2024 | 14,45 | 14,60 | 13,35 | 14,25 | -2,06% | 13.811,00 |
| 18.11.2024 | 14,65 | 15,00 | 14,25 | 14,55 | -3,00% | 9.093,00 |
| 15.11.2024 | 15,10 | 15,30 | 13,65 | 15,00 | -0,66% | 17.355,00 |
| 14.11.2024 | 15,80 | 15,95 | 14,75 | 15,10 | -3,51% | 23.833,00 |
| 13.11.2024 | 15,80 | 15,80 | 15,60 | 15,65 | -1,26% | 4.163,00 |
| 12.11.2024 | 15,75 | 16,20 | 15,60 | 15,85 | -0,31% | 944,00 |
| 11.11.2024 | 15,55 | 16,25 | 15,55 | 15,90 | 2,25% | 2.383,00 |
| 08.11.2024 | 15,95 | 16,00 | 15,55 | 15,55 | -0,64% | 1.182,00 |
| 07.11.2024 | 15,85 | 16,10 | 15,55 | 15,65 | -1,26% | 2.269,00 |
| 06.11.2024 | 16,35 | 16,35 | 15,55 | 15,85 | 0,63% | 921,00 |
| 05.11.2024 | 15,85 | 16,05 | 15,75 | 15,75 | -0,32% | 653,00 |
| 04.11.2024 | 15,95 | 16,10 | 15,55 | 15,80 | -0,63% | 3.095,00 |
| 01.11.2024 | 16,25 | 16,35 | 15,90 | 15,90 | 0,00% | 79,00 |
| 31.10.2024 | 16,10 | 16,45 | 15,90 | 15,90 | -4,79% | 1.015,00 |
| 30.10.2024 | 16,50 | 16,70 | 16,35 | 16,70 | 0,30% | 678,00 |
| 29.10.2024 | 16,50 | 16,65 | 16,50 | 16,65 | -1,19% | 459,00 |
| 28.10.2024 | 16,60 | 17,30 | 16,60 | 16,85 | 5,97% | 4.434,00 |
| 25.10.2024 | 16,30 | 16,30 | 15,90 | 15,90 | -2,15% | 2.031,00 |
| 24.10.2024 | 16,35 | 16,65 | 16,00 | 16,25 | 2,20% | 2.563,00 |
| 23.10.2024 | 16,05 | 16,40 | 15,90 | 15,90 | -1,85% | 1.787,00 |
| 22.10.2024 | 16,25 | 16,40 | 15,95 | 16,20 | 2,53% | 2.164,00 |
| 21.10.2024 | 15,95 | 16,35 | 15,75 | 15,80 | -2,77% | 2.442,00 |
| 18.10.2024 | 15,50 | 16,60 | 15,45 | 16,25 | 4,84% | 3.932,00 |
| 17.10.2024 | 16,40 | 16,40 | 15,20 | 15,50 | -4,02% | 9.329,00 |
| 16.10.2024 | 16,40 | 16,40 | 16,15 | 16,15 | -1,52% | 1.147,00 |
| 15.10.2024 | 16,70 | 17,00 | 16,40 | 16,40 | -2,38% | 2.924,00 |
| 14.10.2024 | 16,85 | 17,00 | 16,80 | 16,80 | -1,75% | 691,00 |
| 11.10.2024 | 16,95 | 17,10 | 16,65 | 17,10 | 0,59% | 2.156,00 |
| 10.10.2024 | 17,55 | 17,55 | 16,95 | 17,00 | -3,41% | 6.945,00 |
| 09.10.2024 | 17,80 | 17,85 | 17,50 | 17,60 | 0,86% | 943,00 |
| 08.10.2024 | 17,15 | 17,80 | 17,15 | 17,45 | -1,13% | 501,00 |
| 07.10.2024 | 17,55 | 18,25 | 17,25 | 17,65 | 1,15% | 2.765,00 |
| 04.10.2024 | 17,05 | 17,55 | 17,05 | 17,45 | 2,05% | 1.225,00 |
| 03.10.2024 | 17,15 | 17,15 | 17,00 | 17,10 | -3,39% | 363,00 |
| 02.10.2024 | 17,65 | 17,70 | 17,00 | 17,70 | 0,28% | 6.442,00 |
| 01.10.2024 | 19,00 | 19,15 | 17,65 | 17,65 | -6,86% | 2.178,00 |
| 30.09.2024 | 18,55 | 18,95 | 18,25 | 18,95 | 1,88% | 970,00 |
| 27.09.2024 | 18,75 | 19,00 | 18,50 | 18,60 | -2,36% | 2.058,00 |
| 26.09.2024 | 18,45 | 19,05 | 18,45 | 19,05 | 3,81% | 2.448,00 |
| 25.09.2024 | 19,10 | 19,10 | 18,35 | 18,35 | -3,93% | 989,00 |
| 24.09.2024 | 19,35 | 19,50 | 18,55 | 19,10 | -1,29% | 1.292,00 |
| 23.09.2024 | 19,00 | 19,35 | 18,25 | 19,35 | 1,57% | 3.090,00 |
| 20.09.2024 | 19,90 | 20,20 | 18,70 | 19,05 | -5,69% | 8.133,00 |
| 19.09.2024 | 18,15 | 20,30 | 17,65 | 20,20 | 11,29% | 22.577,00 |
| 18.09.2024 | 15,80 | 18,20 | 15,80 | 18,15 | 14,87% | 23.978,00 |
| 17.09.2024 | 15,80 | 16,10 | 15,80 | 15,80 | -0,63% | 2.805,00 |
| 16.09.2024 | 16,25 | 16,50 | 15,90 | 15,90 | -2,15% | 622,00 |
| 13.09.2024 | 16,50 | 16,65 | 16,25 | 16,25 | 0,93% | 392,00 |
| 12.09.2024 | 15,75 | 16,10 | 15,75 | 16,10 | 1,58% | 1.000,00 |
| 11.09.2024 | 16,30 | 16,30 | 15,85 | 15,85 | -4,80% | 429,00 |
| 10.09.2024 | 16,40 | 16,65 | 16,25 | 16,65 | 2,78% | 2.131,00 |
| 09.09.2024 | 16,05 | 16,70 | 15,85 | 16,20 | -0,61% | 2.891,00 |
| 06.09.2024 | 17,45 | 17,45 | 16,30 | 16,30 | -6,86% | 966,00 |
| 05.09.2024 | 17,30 | 17,50 | 17,00 | 17,50 | 0,57% | 858,00 |
| 04.09.2024 | 16,55 | 17,40 | 16,45 | 17,40 | 2,96% | 1.023,00 |
| 03.09.2024 | 16,90 | 17,30 | 16,35 | 16,90 | 1,20% | 1.692,00 |
| 02.09.2024 | 17,15 | 17,20 | 16,65 | 16,70 | -0,30% | 1.462,00 |
| 30.08.2024 | 17,20 | 17,55 | 16,75 | 16,75 | -0,59% | 1.439,00 |
| 29.08.2024 | 16,85 | 16,95 | 16,55 | 16,85 | -2,60% | 3.906,00 |
| 28.08.2024 | 17,10 | 17,85 | 16,80 | 17,30 | 4,22% | 3.111,00 |
| 27.08.2024 | 16,70 | 16,75 | 16,50 | 16,60 | -0,60% | 637,00 |
| 26.08.2024 | 17,10 | 17,10 | 16,70 | 16,70 | -2,34% | 2.290,00 |
| 23.08.2024 | 17,10 | 17,25 | 17,10 | 17,10 | -0,87% | 6.013,00 |
| 22.08.2024 | 17,10 | 17,30 | 17,10 | 17,25 | 0,88% | 7.530,00 |
| 21.08.2024 | 16,50 | 17,10 | 16,50 | 17,10 | 3,01% | 960,00 |
| 20.08.2024 | 17,30 | 17,30 | 16,60 | 16,60 | -3,21% | 658,00 |
| 19.08.2024 | 16,95 | 17,20 | 16,50 | 17,15 | 1,18% | 796,00 |
| 16.08.2024 | 16,30 | 16,95 | 16,30 | 16,95 | 3,35% | 1.114,00 |
| 15.08.2024 | 17,05 | 17,05 | 15,80 | 16,40 | -3,24% | 2.333,00 |
| 14.08.2024 | 15,00 | 17,05 | 15,00 | 16,95 | 13,38% | 6.614,00 |
| 13.08.2024 | 14,55 | 14,95 | 14,55 | 14,95 | 3,10% | 2.619,00 |
| 12.08.2024 | 14,95 | 14,95 | 14,50 | 14,50 | 0,35% | 830,00 |
| 09.08.2024 | 14,55 | 14,95 | 14,35 | 14,45 | -2,36% | 4.294,00 |
| 08.08.2024 | 14,60 | 14,80 | 14,35 | 14,80 | 1,72% | 1.267,00 |
| 07.08.2024 | 15,05 | 15,05 | 14,45 | 14,55 | -0,68% | 2.134,00 |
| 06.08.2024 | 15,40 | 15,40 | 14,65 | 14,65 | -4,87% | 1.000,00 |