30,450€
-2,72%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,00 | 31,00 | 30,85 | 30,85 | -1,44% | 427,00 |
| 30.09.2025 | 29,50 | 31,50 | 28,80 | 31,30 | 6,46% | 18.653,00 |
| 29.09.2025 | 29,90 | 30,20 | 28,80 | 29,40 | -0,68% | 10.014,00 |
| 26.09.2025 | 27,30 | 29,90 | 27,30 | 29,60 | 7,25% | 10.917,00 |
| 25.09.2025 | 28,50 | 28,50 | 27,10 | 27,60 | -2,13% | 3.048,00 |
| 24.09.2025 | 28,30 | 28,70 | 27,80 | 28,20 | -2,76% | 4.928,00 |
| 23.09.2025 | 28,90 | 29,40 | 27,30 | 29,00 | 0,35% | 8.617,00 |
| 22.09.2025 | 27,20 | 28,90 | 26,90 | 28,90 | 5,09% | 10.058,00 |
| 19.09.2025 | 27,80 | 27,90 | 27,50 | 27,50 | 0,00% | 4.954,00 |
| 18.09.2025 | 26,90 | 28,00 | 26,60 | 27,50 | 3,00% | 14.788,00 |
| 17.09.2025 | 25,50 | 26,90 | 25,30 | 26,70 | 3,49% | 6.002,00 |
| 16.09.2025 | 26,50 | 26,50 | 25,50 | 25,80 | -4,09% | 2.765,00 |
| 15.09.2025 | 25,70 | 26,90 | 25,60 | 26,90 | 5,49% | 3.371,00 |
| 12.09.2025 | 26,20 | 26,20 | 25,50 | 25,50 | -1,35% | 2.625,00 |
| 09.09.2025 | 26,20 | 26,20 | 25,60 | 25,85 | -2,82% | 4.906,00 |
| 08.09.2025 | 26,50 | 26,60 | 26,50 | 26,60 | 1,14% | 171,00 |
| 05.09.2025 | 26,60 | 26,60 | 25,80 | 26,30 | 0,00% | 4.551,00 |
| 04.09.2025 | 25,90 | 26,80 | 25,60 | 26,30 | 2,73% | 5.280,00 |
| 03.09.2025 | 26,30 | 26,30 | 25,50 | 25,60 | -2,66% | 4.357,00 |
| 02.09.2025 | 26,50 | 26,90 | 25,60 | 26,30 | 0,38% | 7.497,00 |
| 01.09.2025 | 26,20 | 26,70 | 25,90 | 26,20 | 3,15% | 7.844,00 |
| 29.08.2025 | 25,10 | 26,00 | 25,00 | 25,40 | -0,39% | 4.629,00 |
| 28.08.2025 | 24,60 | 25,50 | 24,60 | 25,50 | 2,00% | 1.904,00 |
| 27.08.2025 | 25,80 | 25,80 | 24,60 | 25,00 | -3,47% | 3.336,00 |
| 26.08.2025 | 26,30 | 26,30 | 25,40 | 25,90 | -1,15% | 4.252,00 |
| 25.08.2025 | 24,70 | 26,20 | 24,70 | 26,20 | 6,07% | 6.819,00 |
| 22.08.2025 | 25,00 | 25,40 | 24,70 | 24,70 | -2,37% | 3.086,00 |
| 21.08.2025 | 25,70 | 25,70 | 24,80 | 25,30 | -0,78% | 2.279,00 |
| 20.08.2025 | 25,80 | 26,20 | 25,10 | 25,50 | -1,92% | 7.227,00 |
| 19.08.2025 | 25,90 | 26,00 | 25,50 | 26,00 | 0,39% | 8.402,00 |
| 18.08.2025 | 24,80 | 25,90 | 24,50 | 25,90 | 5,28% | 12.819,00 |
| 15.08.2025 | 23,50 | 24,60 | 23,50 | 24,60 | 3,80% | 2.449,00 |
| 14.08.2025 | 23,90 | 24,30 | 23,40 | 23,70 | -1,25% | 3.362,00 |
| 13.08.2025 | 24,40 | 24,80 | 23,60 | 24,00 | -1,64% | 5.721,00 |
| 12.08.2025 | 23,00 | 24,50 | 22,80 | 24,40 | 6,09% | 2.563,00 |
| 11.08.2025 | 23,10 | 23,40 | 22,70 | 23,00 | -0,43% | 2.261,00 |
| 08.08.2025 | 23,10 | 23,60 | 22,90 | 23,10 | 0,43% | 3.453,00 |
| 07.08.2025 | 23,90 | 24,30 | 23,00 | 23,00 | -4,56% | 2.158,00 |
| 06.08.2025 | 23,60 | 24,10 | 23,20 | 24,10 | 2,12% | 3.428,00 |
| 05.08.2025 | 24,90 | 24,90 | 23,10 | 23,60 | -5,22% | 12.060,00 |
| 04.08.2025 | 22,80 | 24,90 | 22,50 | 24,90 | 12,16% | 4.706,00 |
| 01.08.2025 | 23,30 | 23,50 | 21,30 | 22,20 | -6,72% | 11.273,00 |
| 31.07.2025 | 24,50 | 24,80 | 23,30 | 23,80 | -3,64% | 3.689,00 |
| 30.07.2025 | 24,40 | 24,80 | 23,90 | 24,70 | 2,92% | 3.792,00 |
| 29.07.2025 | 24,60 | 24,60 | 23,70 | 24,00 | -2,83% | 1.279,00 |
| 28.07.2025 | 24,60 | 25,50 | 23,60 | 24,70 | 5,56% | 6.960,00 |
| 25.07.2025 | 23,60 | 23,90 | 22,70 | 23,40 | -0,85% | 3.253,00 |
| 24.07.2025 | 24,10 | 24,30 | 23,60 | 23,60 | -2,48% | 2.751,00 |
| 23.07.2025 | 23,90 | 24,30 | 23,80 | 24,20 | 0,83% | 4.518,00 |
| 22.07.2025 | 24,40 | 24,40 | 23,60 | 24,00 | -0,83% | 6.894,00 |
| 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 |