15,350€
-4,95%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 14,85 | 15,40 | 14,50 | 15,40 | 3,36% | 4.560,00 |
| 02.08.2024 | 16,15 | 16,15 | 14,75 | 14,90 | -5,70% | 14.926,00 |
| 01.08.2024 | 16,75 | 16,75 | 15,60 | 15,80 | -6,23% | 8.556,00 |
| 31.07.2024 | 16,60 | 16,85 | 16,50 | 16,85 | 2,12% | 976,00 |
| 30.07.2024 | 16,70 | 17,05 | 16,50 | 16,50 | -0,90% | 521,00 |
| 29.07.2024 | 16,55 | 16,75 | 16,35 | 16,65 | 0,30% | 1.702,00 |
| 26.07.2024 | 16,60 | 16,90 | 16,45 | 16,60 | -1,48% | 4.029,00 |
| 25.07.2024 | 17,10 | 17,25 | 16,55 | 16,85 | -2,32% | 2.773,00 |
| 24.07.2024 | 17,00 | 17,30 | 16,75 | 17,25 | 1,47% | 1.568,00 |
| 23.07.2024 | 17,05 | 17,10 | 16,95 | 17,00 | -0,29% | 3.324,00 |
| 22.07.2024 | 17,10 | 17,30 | 17,00 | 17,05 | -0,58% | 5.395,00 |
| 19.07.2024 | 17,25 | 17,50 | 17,10 | 17,15 | -0,58% | 3.057,00 |
| 18.07.2024 | 17,75 | 17,75 | 17,25 | 17,25 | -2,82% | 3.431,00 |
| 17.07.2024 | 17,95 | 17,95 | 17,35 | 17,75 | -1,11% | 1.253,00 |
| 16.07.2024 | 17,80 | 18,00 | 17,70 | 17,95 | 2,28% | 455,00 |
| 15.07.2024 | 17,95 | 18,15 | 17,55 | 17,55 | -4,10% | 1.932,00 |
| 12.07.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 0,55% | 189,00 |
| 11.07.2024 | 18,65 | 18,85 | 18,00 | 18,20 | -1,89% | 1.129,00 |
| 10.07.2024 | 19,00 | 19,00 | 18,35 | 18,55 | -2,37% | 967,00 |
| 09.07.2024 | 18,70 | 19,00 | 18,60 | 19,00 | 1,60% | 1.392,00 |
| 08.07.2024 | 18,85 | 19,25 | 18,50 | 18,70 | 0,27% | 1.939,00 |
| 05.07.2024 | 18,55 | 18,75 | 18,40 | 18,65 | 0,54% | 2.196,00 |
| 04.07.2024 | 17,65 | 18,55 | 17,65 | 18,55 | 3,78% | 930,00 |
| 03.07.2024 | 17,80 | 17,98 | 17,65 | 17,88 | -0,97% | - |
| 02.07.2024 | 17,55 | 18,05 | 17,55 | 18,05 | -1,10% | 1.374,00 |
| 01.07.2024 | 17,95 | 18,25 | 17,50 | 18,25 | 3,69% | 5.942,00 |
| 28.06.2024 | 17,20 | 17,95 | 17,20 | 17,60 | 2,33% | 2.949,00 |
| 27.06.2024 | 18,10 | 18,10 | 17,10 | 17,20 | -7,28% | 5.919,00 |
| 26.06.2024 | 19,25 | 19,25 | 18,35 | 18,55 | -3,89% | 3.447,00 |
| 25.06.2024 | 19,35 | 19,35 | 19,25 | 19,30 | -0,26% | 1.055,00 |
| 24.06.2024 | 19,65 | 19,70 | 19,35 | 19,35 | -1,28% | 1.990,00 |
| 21.06.2024 | 19,35 | 19,60 | 19,35 | 19,60 | -1,01% | 805,00 |
| 20.06.2024 | 19,50 | 19,80 | 19,45 | 19,80 | 1,54% | 1.615,00 |
| 19.06.2024 | 19,50 | 19,50 | 19,40 | 19,50 | 1,30% | 631,00 |
| 18.06.2024 | 19,20 | 19,80 | 19,20 | 19,25 | 0,00% | 600,00 |
| 17.06.2024 | 19,40 | 19,65 | 19,20 | 19,25 | -0,77% | 800,00 |
| 14.06.2024 | 19,30 | 19,45 | 19,15 | 19,40 | -1,77% | 1.405,00 |
| 13.06.2024 | 20,10 | 20,10 | 19,70 | 19,75 | -1,74% | 1.169,00 |
| 12.06.2024 | 19,80 | 20,30 | 19,80 | 20,10 | 1,26% | 2.300,00 |
| 11.06.2024 | 19,70 | 20,30 | 19,65 | 19,85 | 2,85% | 973,00 |
| 10.06.2024 | 19,65 | 19,75 | 19,30 | 19,30 | -0,77% | 1.224,00 |
| 07.06.2024 | 19,95 | 20,10 | 19,30 | 19,45 | -4,66% | 2.740,00 |
| 06.06.2024 | 19,30 | 20,40 | 19,30 | 20,40 | 5,70% | 3.608,00 |
| 05.06.2024 | 19,30 | 19,60 | 19,30 | 19,30 | -3,02% | 1.502,00 |
| 04.06.2024 | 19,55 | 19,90 | 19,35 | 19,90 | -1,00% | 1.941,00 |
| 03.06.2024 | 19,95 | 20,10 | 19,40 | 20,10 | -0,99% | 6.426,00 |
| 31.05.2024 | 20,60 | 20,70 | 19,70 | 20,30 | -1,93% | 6.666,00 |