34,100€
0,29%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 34,10 | 34,45 | 33,60 | 34,10 | 0,29% | - |
| 23.10.2025 | 33,10 | 34,40 | 32,70 | 34,00 | 2,10% | 9.661,00 |
| 22.10.2025 | 33,90 | 33,90 | 33,20 | 33,30 | -2,06% | 8.166,00 |
| 21.10.2025 | 35,30 | 35,30 | 34,00 | 34,00 | -3,68% | 9.669,00 |
| 20.10.2025 | 34,00 | 35,30 | 34,00 | 35,30 | 5,06% | 10.361,00 |
| 17.10.2025 | 35,20 | 35,20 | 33,10 | 33,60 | -5,88% | 30.346,00 |
| 16.10.2025 | 35,20 | 35,90 | 35,00 | 35,70 | 0,28% | 8.331,00 |
| 15.10.2025 | 34,60 | 37,00 | 34,50 | 35,60 | 4,71% | 33.831,00 |
| 14.10.2025 | 34,00 | 34,40 | 33,30 | 34,00 | 0,00% | 9.185,00 |
| 13.10.2025 | 32,50 | 34,80 | 32,20 | 34,00 | 4,62% | 29.525,00 |
| 10.10.2025 | 33,80 | 34,30 | 31,90 | 32,50 | -3,85% | 26.306,00 |
| 09.10.2025 | 35,40 | 35,50 | 33,60 | 33,80 | -2,87% | 14.857,00 |
| 08.10.2025 | 35,20 | 35,20 | 34,20 | 34,80 | -0,57% | 11.076,00 |
| 07.10.2025 | 36,90 | 36,90 | 33,40 | 35,00 | 0,00% | 26.671,00 |
| 06.10.2025 | 35,00 | 36,40 | 33,60 | 35,00 | 7,36% | 95.355,00 |
| 03.10.2025 | 31,20 | 32,60 | 31,00 | 32,60 | 5,50% | 20.661,00 |
| 02.10.2025 | 31,40 | 31,60 | 30,80 | 30,90 | 0,00% | 14.901,00 |
| 01.10.2025 | 30,90 | 31,10 | 30,40 | 30,90 | -0,32% | 12.253,00 |
| 30.09.2025 | 29,20 | 31,10 | 28,80 | 31,00 | 5,08% | 30.422,00 |
| 29.09.2025 | 29,30 | 29,50 | 28,80 | 29,50 | 1,37% | 5.623,00 |
| 26.09.2025 | 27,70 | 29,60 | 27,40 | 29,10 | 6,20% | 9.167,00 |
| 25.09.2025 | 28,20 | 28,20 | 27,10 | 27,40 | -2,84% | 3.392,00 |
| 24.09.2025 | 28,30 | 29,00 | 27,70 | 28,20 | 0,71% | 9.203,00 |
| 23.09.2025 | 27,70 | 28,00 | 27,00 | 28,00 | 2,94% | 6.883,00 |
| 22.09.2025 | 27,60 | 27,60 | 26,90 | 27,20 | -1,81% | 5.968,00 |
| 19.09.2025 | 28,00 | 28,00 | 27,60 | 27,70 | -0,36% | 2.732,00 |
| 18.09.2025 | 26,70 | 28,00 | 26,60 | 27,80 | 4,91% | 25.215,00 |
| 17.09.2025 | 26,00 | 26,50 | 25,50 | 26,50 | 3,92% | 5.916,00 |
| 16.09.2025 | 26,30 | 26,30 | 25,50 | 25,50 | -3,04% | 1.457,00 |
| 15.09.2025 | 25,50 | 26,30 | 25,50 | 26,30 | 2,73% | 3.639,00 |
| 12.09.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -0,78% | 2.016,00 |
| 11.09.2025 | 26,10 | 26,60 | 25,80 | 25,80 | -1,15% | 1.550,00 |
| 10.09.2025 | 26,10 | 26,30 | 25,60 | 26,10 | 1,16% | 4.911,00 |
| 09.09.2025 | 25,90 | 26,00 | 25,60 | 25,80 | -1,15% | 1.736,00 |
| 08.09.2025 | 26,40 | 26,40 | 25,80 | 26,10 | -0,38% | 3.914,00 |
| 05.09.2025 | 26,30 | 26,40 | 25,90 | 26,20 | 2,34% | 2.245,00 |
| 04.09.2025 | 25,90 | 26,50 | 25,60 | 25,60 | 0,00% | 4.766,00 |
| 03.09.2025 | 26,40 | 26,40 | 25,50 | 25,60 | -1,92% | 3.573,00 |
| 02.09.2025 | 26,30 | 27,00 | 25,80 | 26,10 | -0,38% | 7.103,00 |
| 01.09.2025 | 26,00 | 26,60 | 25,70 | 26,20 | 3,56% | 19.513,00 |
| 29.08.2025 | 25,30 | 25,70 | 25,00 | 25,30 | 0,40% | 8.331,00 |
| 28.08.2025 | 25,00 | 25,40 | 25,00 | 25,20 | 1,61% | 3.443,00 |
| 27.08.2025 | 25,40 | 25,70 | 24,80 | 24,80 | -3,13% | 3.068,00 |
| 26.08.2025 | 25,90 | 26,00 | 25,50 | 25,60 | -0,78% | 5.205,00 |
| 25.08.2025 | 25,30 | 25,80 | 25,20 | 25,80 | 4,45% | 4.556,00 |
| 22.08.2025 | 25,40 | 25,40 | 24,70 | 24,70 | -1,20% | 2.366,00 |
| 21.08.2025 | 25,70 | 25,70 | 24,90 | 25,00 | -3,10% | 4.066,00 |
| 20.08.2025 | 25,50 | 25,80 | 25,20 | 25,80 | 0,00% | 6.442,00 |
| 19.08.2025 | 25,50 | 25,90 | 25,50 | 25,80 | 1,18% | 8.569,00 |
| 18.08.2025 | 24,60 | 25,80 | 24,60 | 25,50 | 4,51% | 16.838,00 |
| 15.08.2025 | 23,80 | 24,50 | 23,50 | 24,40 | 3,39% | 2.350,00 |
| 14.08.2025 | 23,70 | 24,10 | 23,60 | 23,60 | -0,42% | 3.364,00 |
| 13.08.2025 | 23,90 | 24,40 | 23,50 | 23,70 | -0,84% | 8.296,00 |
| 12.08.2025 | 23,00 | 23,90 | 22,90 | 23,90 | 3,46% | 3.687,00 |
| 11.08.2025 | 22,80 | 23,40 | 22,80 | 23,10 | 0,87% | 3.346,00 |
| 08.08.2025 | 23,60 | 23,60 | 22,90 | 22,90 | -1,72% | 4.914,00 |
| 07.08.2025 | 23,90 | 24,30 | 23,30 | 23,30 | -2,10% | 3.017,00 |
| 06.08.2025 | 23,40 | 23,90 | 23,20 | 23,80 | 1,71% | 6.146,00 |
| 05.08.2025 | 24,40 | 24,50 | 23,20 | 23,40 | -3,70% | 15.004,00 |
| 04.08.2025 | 22,70 | 24,40 | 22,30 | 24,30 | 6,11% | 10.258,00 |
| 01.08.2025 | 24,10 | 24,10 | 22,10 | 22,90 | -6,15% | 19.584,00 |
| 31.07.2025 | 24,00 | 24,50 | 23,80 | 24,40 | 0,00% | 20.518,00 |
| 30.07.2025 | 24,40 | 24,70 | 23,90 | 24,40 | 1,24% | 9.218,00 |
| 29.07.2025 | 24,30 | 24,40 | 23,90 | 24,10 | 0,42% | 3.084,00 |
| 28.07.2025 | 23,60 | 24,70 | 23,60 | 24,00 | 1,69% | 7.165,00 |
| 25.07.2025 | 23,70 | 23,70 | 22,90 | 23,60 | -0,42% | 3.995,00 |
| 24.07.2025 | 24,00 | 24,00 | 23,70 | 23,70 | -0,42% | 1.010,00 |
| 23.07.2025 | 24,00 | 24,10 | 23,80 | 23,80 | -0,42% | 2.759,00 |
| 22.07.2025 | 24,30 | 24,30 | 23,90 | 23,90 | -2,45% | 1.589,00 |
| 21.07.2025 | 23,80 | 25,30 | 23,80 | 24,50 | 2,08% | 8.263,00 |
| 18.07.2025 | 24,10 | 24,10 | 23,80 | 24,00 | -0,41% | 6.893,00 |
| 17.07.2025 | 23,80 | 24,20 | 23,70 | 24,10 | 0,84% | 1.819,00 |
| 16.07.2025 | 24,00 | 24,10 | 23,50 | 23,90 | -0,42% | 3.856,00 |
| 15.07.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -1,23% | 3.487,00 |
| 14.07.2025 | 24,00 | 24,70 | 24,00 | 24,30 | 0,41% | 9.118,00 |
| 11.07.2025 | 24,40 | 24,60 | 23,90 | 24,20 | 0,41% | 7.001,00 |
| 10.07.2025 | 24,40 | 24,70 | 24,00 | 24,10 | -1,23% | 5.236,00 |
| 09.07.2025 | 24,60 | 24,60 | 24,00 | 24,40 | 0,83% | 11.804,00 |
| 08.07.2025 | 25,20 | 25,20 | 24,20 | 24,20 | -1,22% | 12.434,00 |
| 07.07.2025 | 23,60 | 24,90 | 23,40 | 24,50 | 4,70% | 12.164,00 |
| 04.07.2025 | 22,50 | 23,40 | 22,40 | 23,40 | 5,41% | 2.018,00 |
| 03.07.2025 | 22,40 | 23,00 | 22,00 | 22,20 | 3,74% | 17.209,00 |
| 02.07.2025 | 21,00 | 22,00 | 20,70 | 21,40 | 1,90% | 13.215,00 |
| 01.07.2025 | 21,60 | 21,60 | 20,00 | 21,00 | -2,33% | 9.450,00 |
| 30.06.2025 | 21,60 | 21,60 | 21,20 | 21,50 | 0,00% | 5.292,00 |
| 27.06.2025 | 21,70 | 21,80 | 21,50 | 21,50 | 0,00% | 2.404,00 |
| 26.06.2025 | 21,90 | 22,00 | 21,50 | 21,50 | -2,71% | 2.853,00 |
| 25.06.2025 | 22,10 | 22,20 | 21,60 | 22,10 | 0,45% | 4.715,00 |
| 24.06.2025 | 21,70 | 22,10 | 21,70 | 22,00 | 1,85% | 5.707,00 |
| 23.06.2025 | 21,50 | 22,30 | 21,50 | 21,60 | -0,46% | 5.453,00 |
| 20.06.2025 | 21,60 | 22,00 | 21,50 | 21,70 | 0,46% | 2.111,00 |
| 19.06.2025 | 21,90 | 21,90 | 21,60 | 21,60 | -1,37% | 1.422,00 |
| 18.06.2025 | 22,20 | 22,40 | 21,90 | 21,90 | -1,35% | 3.087,00 |
| 17.06.2025 | 22,30 | 22,30 | 22,00 | 22,20 | 0,00% | 2.476,00 |
| 16.06.2025 | 22,00 | 22,50 | 21,90 | 22,20 | 0,91% | 4.955,00 |
| 13.06.2025 | 21,30 | 22,10 | 21,30 | 22,00 | 1,38% | 4.621,00 |
| 12.06.2025 | 22,50 | 22,50 | 21,50 | 21,70 | -3,98% | 11.201,00 |
| 11.06.2025 | 23,60 | 23,90 | 22,60 | 22,60 | -5,44% | 6.941,00 |
| 10.06.2025 | 23,80 | 24,00 | 23,20 | 23,90 | -0,42% | 13.602,00 |
| 09.06.2025 | 23,40 | 24,40 | 23,30 | 24,00 | 3,90% | 14.459,00 |