16,625€
-0,75%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,75 | 16,75 | 16,60 | 16,65 | -0,60% | 633,00 |
| 20.02.2025 | 16,90 | 16,90 | 16,55 | 16,75 | -1,47% | 964,00 |
| 19.02.2025 | 17,05 | 17,20 | 16,75 | 17,00 | 0,00% | 10.279,00 |
| 18.02.2025 | 17,65 | 18,00 | 17,00 | 17,00 | -0,29% | 14.439,00 |
| 17.02.2025 | 17,10 | 17,95 | 16,85 | 17,05 | -1,73% | 14.420,00 |
| 14.02.2025 | 17,80 | 17,80 | 17,35 | 17,35 | -3,61% | 2.239,00 |
| 13.02.2025 | 18,05 | 18,30 | 17,95 | 18,00 | -0,83% | 3.298,00 |
| 12.02.2025 | 18,20 | 18,40 | 18,15 | 18,15 | -0,55% | 2.505,00 |
| 11.02.2025 | 18,35 | 18,45 | 18,25 | 18,25 | -1,62% | 1.339,00 |
| 10.02.2025 | 18,05 | 18,55 | 17,85 | 18,55 | 4,80% | 7.568,00 |
| 07.02.2025 | 17,45 | 17,70 | 17,45 | 17,70 | 1,43% | 491,00 |
| 06.02.2025 | 17,55 | 17,60 | 17,45 | 17,45 | 0,00% | 1.674,00 |
| 05.02.2025 | 17,40 | 17,55 | 17,20 | 17,45 | 0,00% | 3.902,00 |
| 04.02.2025 | 17,20 | 17,45 | 17,20 | 17,45 | 1,75% | 2.807,00 |
| 03.02.2025 | 17,35 | 17,50 | 16,95 | 17,15 | -2,00% | 4.163,00 |
| 31.01.2025 | 17,20 | 17,70 | 17,20 | 17,50 | 1,45% | 2.935,00 |
| 30.01.2025 | 17,20 | 17,50 | 16,95 | 17,25 | -0,58% | 6.914,00 |
| 29.01.2025 | 18,05 | 18,05 | 17,35 | 17,35 | -2,80% | 4.201,00 |
| 28.01.2025 | 18,05 | 18,15 | 17,70 | 17,85 | -2,99% | 2.926,00 |
| 27.01.2025 | 18,90 | 18,90 | 18,15 | 18,40 | -2,90% | 6.281,00 |
| 24.01.2025 | 18,40 | 18,95 | 18,40 | 18,95 | 3,55% | 1.027,00 |
| 23.01.2025 | 18,20 | 18,40 | 17,95 | 18,30 | 1,95% | 5.112,00 |
| 22.01.2025 | 18,55 | 18,55 | 17,90 | 17,95 | -2,45% | 7.879,00 |
| 21.01.2025 | 18,20 | 18,70 | 18,20 | 18,40 | 1,10% | 5.212,00 |
| 20.01.2025 | 18,55 | 18,60 | 18,15 | 18,20 | -1,09% | 8.364,00 |
| 17.01.2025 | 18,10 | 18,45 | 18,10 | 18,40 | 2,22% | 888,00 |
| 16.01.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -1,10% | 3.368,00 |
| 15.01.2025 | 18,25 | 18,95 | 17,70 | 18,20 | 1,11% | 12.065,00 |
| 14.01.2025 | 18,85 | 18,90 | 18,00 | 18,00 | -4,51% | 10.589,00 |
| 13.01.2025 | 18,95 | 19,00 | 18,70 | 18,85 | 0,00% | 3.867,00 |
| 10.01.2025 | 18,95 | 19,10 | 18,80 | 18,85 | -0,26% | 1.146,00 |
| 09.01.2025 | 19,35 | 19,40 | 18,90 | 18,90 | -0,79% | 3.155,00 |
| 08.01.2025 | 20,00 | 20,00 | 19,05 | 19,05 | -4,27% | 5.154,00 |
| 07.01.2025 | 20,20 | 20,30 | 19,90 | 19,90 | 0,25% | 4.548,00 |
| 06.01.2025 | 18,80 | 19,90 | 18,75 | 19,85 | 8,17% | 12.730,00 |
| 03.01.2025 | 18,65 | 18,70 | 18,35 | 18,35 | -1,87% | 5.252,00 |
| 02.01.2025 | 18,70 | 18,70 | 18,40 | 18,70 | 0,54% | 13.658,00 |
| 30.12.2024 | 18,90 | 19,10 | 18,60 | 18,60 | 0,27% | 7.760,00 |
| 27.12.2024 | 17,50 | 19,50 | 17,50 | 18,55 | 3,92% | 15.865,00 |
| 23.12.2024 | 17,20 | 18,00 | 16,90 | 17,85 | 7,85% | 16.027,00 |
| 20.12.2024 | 16,20 | 16,85 | 16,20 | 16,55 | 2,80% | 5.812,00 |
| 19.12.2024 | 16,30 | 16,70 | 15,95 | 16,10 | 1,58% | 13.775,00 |
| 18.12.2024 | 15,75 | 16,00 | 15,50 | 15,85 | 2,92% | 10.338,00 |
| 17.12.2024 | 16,00 | 16,00 | 15,40 | 15,40 | -2,84% | 12.341,00 |
| 16.12.2024 | 16,85 | 16,85 | 15,75 | 15,85 | -6,21% | 5.873,00 |
| 13.12.2024 | 16,70 | 16,90 | 16,70 | 16,90 | 0,90% | 9.423,00 |
| 12.12.2024 | 16,90 | 17,00 | 16,75 | 16,75 | 0,00% | 16.198,00 |
| 11.12.2024 | 17,15 | 17,15 | 16,65 | 16,75 | -3,46% | 14.466,00 |
| 10.12.2024 | 17,05 | 17,35 | 16,70 | 17,35 | 2,97% | 10.543,00 |
| 09.12.2024 | 16,50 | 17,30 | 16,40 | 16,85 | 8,01% | 30.097,00 |
| 06.12.2024 | 15,00 | 15,60 | 14,95 | 15,60 | 2,97% | 3.706,00 |
| 05.12.2024 | 15,05 | 15,15 | 14,70 | 15,15 | 0,00% | 7.639,00 |
| 04.12.2024 | 15,20 | 15,25 | 15,00 | 15,15 | 0,33% | 7.760,00 |
| 03.12.2024 | 15,60 | 15,60 | 15,10 | 15,10 | -3,21% | 2.246,00 |
| 02.12.2024 | 15,30 | 15,85 | 15,10 | 15,60 | 1,96% | 9.079,00 |
| 29.11.2024 | 14,65 | 15,50 | 14,65 | 15,30 | 2,68% | 22.267,00 |
| 28.11.2024 | 15,10 | 15,15 | 14,70 | 14,90 | -1,00% | 2.238,00 |
| 27.11.2024 | 15,10 | 15,20 | 14,85 | 15,05 | 0,33% | 3.825,00 |
| 26.11.2024 | 14,50 | 15,00 | 14,50 | 15,00 | 3,45% | 2.593,00 |
| 25.11.2024 | 14,25 | 14,50 | 13,95 | 14,50 | 2,11% | 13.861,00 |
| 22.11.2024 | 14,00 | 14,30 | 13,95 | 14,20 | 1,07% | 6.093,00 |
| 21.11.2024 | 14,63 | 14,63 | 14,05 | 14,05 | -3,77% | - |
| 20.11.2024 | 14,20 | 14,60 | 14,05 | 14,60 | 4,29% | 5.682,00 |
| 19.11.2024 | 14,35 | 14,50 | 13,30 | 14,00 | -3,78% | 24.807,00 |
| 18.11.2024 | 14,90 | 15,00 | 14,40 | 14,55 | -3,00% | 13.988,00 |
| 15.11.2024 | 15,30 | 15,30 | 14,80 | 15,00 | -2,28% | 7.206,00 |
| 14.11.2024 | 15,75 | 16,00 | 14,80 | 15,35 | -2,85% | 19.822,00 |
| 13.11.2024 | 15,80 | 15,80 | 15,50 | 15,80 | 0,00% | 2.346,00 |
| 12.11.2024 | 15,75 | 16,20 | 15,60 | 15,80 | -1,25% | 4.365,00 |
| 11.11.2024 | 15,75 | 16,00 | 15,60 | 16,00 | 2,24% | 2.603,00 |
| 08.11.2024 | 15,70 | 15,90 | 15,65 | 15,65 | -0,95% | 1.025,00 |
| 07.11.2024 | 15,95 | 15,95 | 15,60 | 15,80 | 0,00% | 2.120,00 |
| 06.11.2024 | 15,80 | 15,95 | 15,75 | 15,80 | -0,94% | 2.349,00 |
| 05.11.2024 | 15,90 | 16,00 | 15,65 | 15,95 | 0,95% | 2.176,00 |
| 04.11.2024 | 15,95 | 16,00 | 15,60 | 15,80 | -0,63% | 2.000,00 |
| 01.11.2024 | 16,15 | 16,35 | 15,90 | 15,90 | -1,55% | 1.544,00 |
| 31.10.2024 | 16,10 | 16,15 | 15,80 | 16,15 | -1,52% | 2.271,00 |
| 30.10.2024 | 16,35 | 16,50 | 16,20 | 16,40 | -1,20% | 384,00 |
| 29.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 28.10.2024 | 16,20 | 17,30 | 16,10 | 16,70 | 3,73% | 11.614,00 |
| 25.10.2024 | 16,40 | 16,45 | 15,95 | 16,10 | -1,23% | 3.143,00 |
| 24.10.2024 | 16,20 | 16,80 | 16,20 | 16,30 | 1,24% | 3.044,00 |
| 23.10.2024 | 16,35 | 16,35 | 16,00 | 16,10 | -0,92% | 1.001,00 |
| 22.10.2024 | 16,10 | 16,70 | 16,10 | 16,25 | 1,25% | 1.411,00 |
| 21.10.2024 | 15,95 | 16,30 | 15,95 | 16,05 | -0,62% | 4.641,00 |
| 18.10.2024 | 15,80 | 16,45 | 15,40 | 16,15 | 1,25% | 14.455,00 |
| 17.10.2024 | 16,20 | 16,40 | 15,40 | 15,95 | -1,54% | 15.140,00 |
| 16.10.2024 | 16,75 | 16,75 | 16,20 | 16,20 | -2,56% | 3.331,00 |
| 15.10.2024 | 16,80 | 16,85 | 16,50 | 16,63 | 0,15% | - |
| 14.10.2024 | 17,00 | 17,00 | 16,60 | 16,60 | -1,48% | 1.950,00 |
| 11.10.2024 | 16,70 | 16,90 | 16,70 | 16,85 | 0,60% | 1.288,00 |
| 10.10.2024 | 17,35 | 17,35 | 16,75 | 16,75 | -4,83% | 3.762,00 |
| 09.10.2024 | 17,80 | 18,15 | 17,35 | 17,60 | 0,86% | 7.102,00 |
| 08.10.2024 | 17,40 | 17,55 | 17,10 | 17,45 | 0,00% | 1.697,00 |
| 07.10.2024 | 17,50 | 17,50 | 17,05 | 17,45 | 1,45% | 3.351,00 |
| 04.10.2024 | 16,80 | 17,40 | 16,80 | 17,20 | 1,78% | 496,00 |
| 03.10.2024 | 17,05 | 17,10 | 16,75 | 16,90 | -2,31% | 982,00 |
| 02.10.2024 | 17,40 | 17,70 | 16,95 | 17,30 | -0,57% | 8.687,00 |
| 01.10.2024 | 19,00 | 19,05 | 17,35 | 17,40 | -6,45% | 10.594,00 |
| 30.09.2024 | 18,30 | 18,85 | 18,15 | 18,60 | 1,36% | 2.494,00 |