29,525€
-1,42%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 29,73 | 29,73 | 29,35 | 29,38 | -1,92% | 200,00 |
| 13.08.2026 | 29,60 | 29,95 | 28,90 | 29,95 | 2,04% | 2.444,00 |
| 12.08.2026 | 29,90 | 29,95 | 29,35 | 29,35 | -2,00% | 1.569,00 |
| 11.08.2026 | 29,60 | 29,95 | 29,35 | 29,95 | 0,34% | 3.990,00 |
| 10.08.2026 | 30,85 | 30,95 | 29,45 | 29,85 | -2,93% | 6.305,00 |
| 07.08.2026 | 29,95 | 30,95 | 29,75 | 30,75 | 2,67% | 10.445,00 |
| 06.08.2026 | 29,35 | 30,50 | 29,20 | 29,95 | 2,57% | 13.746,00 |
| 05.08.2026 | 29,45 | 29,65 | 28,95 | 29,20 | -0,17% | 10.057,00 |
| 04.08.2026 | 31,60 | 31,60 | 29,10 | 29,25 | -7,29% | 24.150,00 |
| 03.08.2026 | 31,35 | 32,35 | 31,00 | 31,55 | 1,94% | 2.670,00 |
| 31.07.2026 | 30,05 | 32,00 | 30,05 | 30,95 | 3,00% | 13.112,00 |
| 30.07.2026 | 29,75 | 30,15 | 28,80 | 30,05 | 0,67% | 1.174,00 |
| 29.07.2026 | 28,35 | 30,30 | 28,05 | 29,85 | 6,61% | 8.074,00 |
| 28.07.2026 | 28,50 | 28,65 | 28,00 | 28,00 | -2,61% | 5.354,00 |
| 27.07.2026 | 29,25 | 29,25 | 28,35 | 28,75 | -0,86% | 2.316,00 |
| 24.07.2026 | 28,55 | 29,00 | 28,55 | 29,00 | 1,22% | 210,00 |
| 23.07.2026 | 28,90 | 29,40 | 28,55 | 28,65 | -1,55% | 3.034,00 |
| 22.07.2026 | 29,05 | 29,55 | 28,85 | 29,10 | 0,17% | 3.374,00 |
| 21.07.2026 | 29,60 | 29,60 | 29,05 | 29,05 | 0,00% | 2.985,00 |
| 20.07.2026 | 29,60 | 30,10 | 29,05 | 29,05 | -2,52% | 2.797,00 |
| 17.07.2026 | 30,00 | 30,00 | 29,45 | 29,80 | 0,00% | 1.902,00 |
| 16.07.2026 | 30,70 | 30,70 | 29,15 | 29,80 | -1,65% | 6.097,00 |
| 15.07.2026 | 28,90 | 32,40 | 28,90 | 30,30 | 4,66% | 7.852,00 |
| 14.07.2026 | 29,00 | 29,50 | 28,85 | 28,95 | -3,02% | 719,00 |
| 13.07.2026 | 28,75 | 29,90 | 28,75 | 29,85 | 3,65% | 3.720,00 |
| 10.07.2026 | 29,30 | 29,70 | 28,30 | 28,80 | -1,54% | 2.303,00 |
| 09.07.2026 | 29,20 | 29,50 | 28,65 | 29,25 | 0,17% | 1.857,00 |
| 08.07.2026 | 30,10 | 30,20 | 28,55 | 29,20 | -1,52% | 5.572,00 |
| 07.07.2026 | 31,85 | 31,85 | 29,65 | 29,65 | -8,06% | 8.773,00 |
| 06.07.2026 | 32,75 | 32,85 | 31,70 | 32,25 | -0,31% | 8.030,00 |
| 03.07.2026 | 31,80 | 32,95 | 31,80 | 32,35 | 1,73% | 1.672,00 |
| 02.07.2026 | 31,90 | 32,60 | 31,30 | 31,80 | -2,30% | 2.011,00 |
| 01.07.2026 | 32,00 | 32,55 | 31,50 | 32,55 | 0,31% | 2.753,00 |
| 30.06.2026 | 32,40 | 32,65 | 32,10 | 32,45 | -0,31% | 1.703,00 |
| 29.06.2026 | 31,95 | 32,65 | 31,60 | 32,55 | 1,56% | 5.153,00 |
| 26.06.2026 | 31,50 | 32,05 | 31,00 | 32,05 | 1,58% | 2.438,00 |
| 25.06.2026 | 31,05 | 32,15 | 30,80 | 31,55 | 1,12% | 3.213,00 |
| 24.06.2026 | 31,15 | 31,20 | 30,05 | 31,20 | 0,00% | 4.407,00 |
| 23.06.2026 | 30,85 | 31,20 | 30,20 | 31,20 | -0,48% | 2.127,00 |
| 22.06.2026 | 30,60 | 31,40 | 30,55 | 31,35 | 0,32% | 3.486,00 |
| 19.06.2026 | 31,55 | 31,60 | 30,75 | 31,25 | -0,95% | 1.684,00 |
| 18.06.2026 | 31,55 | 31,75 | 30,85 | 31,55 | 0,32% | 1.225,00 |
| 17.06.2026 | 31,05 | 31,50 | 30,75 | 31,45 | 0,96% | 2.579,00 |
| 16.06.2026 | 30,30 | 31,30 | 30,30 | 31,15 | 2,81% | 990,00 |
| 15.06.2026 | 31,25 | 31,60 | 30,20 | 30,30 | -2,73% | 8.810,00 |
| 12.06.2026 | 31,20 | 31,35 | 30,95 | 31,15 | -0,16% | 1.120,00 |
| 11.06.2026 | 30,90 | 31,35 | 30,90 | 31,20 | 1,13% | 4.555,00 |
| 10.06.2026 | 30,65 | 31,40 | 30,40 | 30,85 | 1,48% | 11.681,00 |
| 09.06.2026 | 31,15 | 31,65 | 30,40 | 30,40 | -1,94% | 3.896,00 |
| 08.06.2026 | 30,30 | 31,90 | 29,65 | 31,00 | 1,81% | 10.857,00 |
| 05.06.2026 | 30,45 | 31,45 | 30,20 | 30,45 | 0,66% | 4.555,00 |
| 04.06.2026 | 31,20 | 31,45 | 30,00 | 30,25 | -3,04% | 2.779,00 |
| 03.06.2026 | 30,60 | 31,20 | 30,25 | 31,20 | 2,13% | 6.516,00 |
| 02.06.2026 | 30,15 | 31,15 | 30,15 | 30,55 | 3,04% | 3.985,00 |
| 01.06.2026 | 32,00 | 32,40 | 29,45 | 29,65 | -7,92% | 7.766,00 |
| 29.05.2026 | 32,65 | 32,65 | 31,45 | 32,20 | -0,77% | 3.984,00 |
| 28.05.2026 | 31,30 | 32,45 | 31,30 | 32,45 | 2,37% | 2.814,00 |
| 27.05.2026 | 31,65 | 32,95 | 31,20 | 31,70 | 0,48% | 6.263,00 |
| 26.05.2026 | 31,40 | 31,65 | 30,20 | 31,55 | 1,12% | 4.741,00 |
| 25.05.2026 | 30,30 | 31,20 | 29,85 | 31,20 | 4,70% | 1.367,00 |
| 22.05.2026 | 29,05 | 30,35 | 29,05 | 29,80 | 1,19% | 4.591,00 |
| 21.05.2026 | 30,45 | 30,45 | 28,95 | 29,45 | -3,44% | 4.308,00 |
| 20.05.2026 | 28,65 | 30,50 | 28,40 | 30,50 | 5,54% | 8.700,00 |
| 19.05.2026 | 28,40 | 29,00 | 28,20 | 28,90 | 1,76% | 5.134,00 |
| 18.05.2026 | 27,55 | 28,75 | 27,00 | 28,40 | 3,46% | 10.047,00 |
| 15.05.2026 | 27,90 | 28,15 | 26,70 | 27,45 | -1,61% | 15.497,00 |
| 14.05.2026 | 29,30 | 29,30 | 27,75 | 27,90 | -4,78% | 4.634,00 |
| 13.05.2026 | 30,75 | 31,00 | 28,25 | 29,30 | -5,33% | 21.995,00 |
| 12.05.2026 | 34,15 | 34,20 | 30,60 | 30,95 | -10,81% | 14.113,00 |
| 11.05.2026 | 34,25 | 34,75 | 34,00 | 34,70 | -0,29% | 4.228,00 |
| 08.05.2026 | 34,65 | 34,85 | 34,30 | 34,80 | 0,87% | 7.199,00 |
| 07.05.2026 | 34,85 | 35,55 | 34,50 | 34,50 | -2,54% | 7.007,00 |
| 06.05.2026 | 34,45 | 35,95 | 34,45 | 35,40 | 4,27% | 8.822,00 |
| 05.05.2026 | 33,90 | 34,80 | 33,25 | 33,95 | 0,30% | 3.046,00 |
| 04.05.2026 | 33,20 | 34,95 | 32,60 | 33,85 | 2,11% | 12.390,00 |
| 30.04.2026 | 31,70 | 33,30 | 31,65 | 33,15 | 4,57% | 2.351,00 |
| 29.04.2026 | 32,05 | 32,30 | 31,70 | 31,70 | -2,31% | 8.333,00 |
| 28.04.2026 | 32,10 | 32,50 | 31,60 | 32,45 | 0,00% | 3.356,00 |
| 27.04.2026 | 31,85 | 32,60 | 31,05 | 32,45 | 2,04% | 5.445,00 |
| 24.04.2026 | 30,95 | 31,95 | 30,50 | 31,80 | 3,08% | 11.672,00 |
| 23.04.2026 | 30,45 | 30,85 | 30,05 | 30,85 | 0,98% | 3.245,00 |
| 22.04.2026 | 31,05 | 31,70 | 30,10 | 30,55 | -1,45% | 5.267,00 |
| 21.04.2026 | 31,90 | 32,30 | 31,00 | 31,00 | -3,88% | 8.423,00 |
| 20.04.2026 | 32,00 | 32,75 | 31,60 | 32,25 | -0,92% | 4.383,00 |
| 17.04.2026 | 32,60 | 32,60 | 31,90 | 32,55 | -0,31% | 9.431,00 |
| 16.04.2026 | 32,60 | 32,65 | 31,45 | 32,65 | 0,15% | 17.728,00 |
| 15.04.2026 | 29,65 | 32,70 | 29,65 | 32,60 | 8,67% | 13.159,00 |
| 14.04.2026 | 29,25 | 30,00 | 28,75 | 30,00 | 2,56% | 8.000,00 |
| 13.04.2026 | 28,20 | 29,25 | 28,00 | 29,25 | 1,92% | 3.785,00 |
| 10.04.2026 | 29,05 | 29,15 | 28,55 | 28,70 | -1,37% | 3.459,00 |
| 09.04.2026 | 28,55 | 29,25 | 27,50 | 29,10 | 3,56% | 6.002,00 |
| 08.04.2026 | 27,00 | 28,55 | 27,00 | 28,10 | 6,64% | 13.587,00 |
| 07.04.2026 | 26,85 | 27,00 | 26,35 | 26,35 | -1,68% | 3.554,00 |
| 02.04.2026 | 27,40 | 27,40 | 26,50 | 26,80 | -2,55% | 5.581,00 |
| 01.04.2026 | 26,70 | 28,20 | 26,70 | 27,50 | 3,00% | 6.552,00 |
| 31.03.2026 | 26,90 | 27,10 | 26,60 | 26,70 | 1,14% | 3.759,00 |
| 30.03.2026 | 26,60 | 26,90 | 26,10 | 26,40 | 0,76% | 7.576,00 |
| 27.03.2026 | 27,10 | 27,10 | 26,20 | 26,20 | -3,68% | 5.475,00 |
| 26.03.2026 | 28,40 | 28,60 | 26,70 | 27,20 | -3,20% | 9.428,00 |
| 25.03.2026 | 27,20 | 28,70 | 27,10 | 28,10 | 4,46% | 6.766,00 |