34,550€
2,22%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 33,75 | 33,95 | 33,20 | 33,80 | 0,00% | - |
| 03.02.2026 | 33,80 | 35,20 | 33,50 | 33,80 | 0,30% | 13.519,00 |
| 02.02.2026 | 32,00 | 33,70 | 32,00 | 33,70 | 1,20% | 8.568,00 |
| 30.01.2026 | 32,70 | 33,70 | 32,70 | 33,30 | 2,15% | 5.990,00 |
| 29.01.2026 | 33,60 | 33,60 | 32,50 | 32,60 | -2,40% | 6.438,00 |
| 28.01.2026 | 34,20 | 34,20 | 33,30 | 33,40 | -2,62% | 3.377,00 |
| 27.01.2026 | 34,30 | 35,20 | 34,10 | 34,30 | -0,29% | 8.184,00 |
| 26.01.2026 | 35,30 | 35,30 | 34,00 | 34,40 | -2,82% | 4.359,00 |
| 23.01.2026 | 35,50 | 35,50 | 34,60 | 35,40 | 0,85% | 7.522,00 |
| 22.01.2026 | 34,40 | 35,50 | 34,40 | 35,10 | 3,24% | 11.453,00 |
| 21.01.2026 | 33,50 | 34,70 | 32,00 | 34,00 | 2,41% | 19.091,00 |
| 20.01.2026 | 34,60 | 34,60 | 32,70 | 33,20 | -3,77% | 15.185,00 |
| 19.01.2026 | 34,50 | 34,50 | 33,20 | 34,50 | -0,86% | 7.847,00 |
| 16.01.2026 | 34,40 | 35,00 | 34,30 | 34,80 | 0,87% | 7.514,00 |
| 15.01.2026 | 35,30 | 35,30 | 34,40 | 34,50 | -1,71% | 6.197,00 |
| 14.01.2026 | 35,00 | 35,70 | 35,00 | 35,10 | -0,85% | 4.606,00 |
| 13.01.2026 | 36,00 | 36,00 | 35,00 | 35,40 | -1,12% | 2.451,00 |
| 12.01.2026 | 36,00 | 36,00 | 35,00 | 35,80 | 1,13% | 8.402,00 |
| 09.01.2026 | 35,70 | 35,70 | 34,60 | 35,40 | 1,43% | 5.086,00 |
| 08.01.2026 | 35,80 | 35,90 | 34,50 | 34,90 | -2,79% | 8.887,00 |
| 07.01.2026 | 35,30 | 36,90 | 35,00 | 35,90 | 1,13% | 15.583,00 |
| 06.01.2026 | 35,00 | 35,80 | 34,30 | 35,50 | -1,66% | 6.260,00 |
| 05.01.2026 | 35,10 | 36,20 | 35,00 | 36,10 | 4,34% | 10.952,00 |
| 02.01.2026 | 34,50 | 35,00 | 34,10 | 34,60 | 0,87% | 4.331,00 |
| 30.12.2025 | 33,80 | 34,50 | 33,50 | 34,30 | 1,18% | 4.860,00 |
| 29.12.2025 | 33,60 | 33,90 | 33,00 | 33,90 | 0,00% | 6.487,00 |
| 23.12.2025 | 33,00 | 33,90 | 32,80 | 33,90 | 2,42% | 11.005,00 |
| 22.12.2025 | 31,60 | 33,10 | 31,60 | 33,10 | 3,44% | 6.477,00 |
| 19.12.2025 | 32,50 | 32,50 | 31,60 | 32,00 | -2,74% | 8.621,00 |
| 18.12.2025 | 31,50 | 32,90 | 30,70 | 32,90 | 2,49% | 6.739,00 |
| 17.12.2025 | 32,40 | 33,50 | 32,00 | 32,10 | -0,93% | 11.125,00 |
| 16.12.2025 | 32,30 | 32,80 | 31,80 | 32,40 | -0,92% | 8.133,00 |
| 15.12.2025 | 33,40 | 33,40 | 32,20 | 32,70 | -2,10% | 7.114,00 |
| 12.12.2025 | 32,90 | 33,80 | 32,80 | 33,40 | 1,21% | 5.518,00 |
| 11.12.2025 | 32,90 | 33,20 | 32,50 | 33,00 | 0,00% | 9.841,00 |
| 10.12.2025 | 33,20 | 33,50 | 32,00 | 33,00 | -0,60% | 7.699,00 |
| 09.12.2025 | 34,30 | 34,30 | 33,20 | 33,20 | -1,48% | 13.633,00 |
| 08.12.2025 | 34,60 | 34,70 | 33,70 | 33,70 | -1,46% | 7.701,00 |
| 05.12.2025 | 33,80 | 34,50 | 33,70 | 34,20 | 1,18% | 9.337,00 |
| 04.12.2025 | 33,30 | 34,10 | 33,00 | 33,80 | 1,81% | 5.570,00 |
| 03.12.2025 | 33,50 | 34,20 | 33,00 | 33,20 | -0,90% | 5.845,00 |
| 02.12.2025 | 33,10 | 33,70 | 32,50 | 33,50 | 0,60% | 8.820,00 |
| 01.12.2025 | 34,00 | 34,30 | 32,70 | 33,30 | -2,06% | 6.246,00 |
| 28.11.2025 | 33,20 | 34,80 | 33,20 | 34,00 | 0,89% | 4.722,00 |
| 27.11.2025 | 33,10 | 33,70 | 33,10 | 33,70 | 1,20% | 3.271,00 |
| 26.11.2025 | 32,00 | 33,40 | 32,00 | 33,30 | 3,42% | 5.070,00 |
| 25.11.2025 | 31,90 | 32,50 | 31,90 | 32,20 | 1,90% | 5.894,00 |
| 24.11.2025 | 31,00 | 31,60 | 30,90 | 31,60 | 1,61% | 8.507,00 |
| 21.11.2025 | 32,10 | 32,30 | 30,20 | 31,10 | -5,76% | 18.416,00 |
| 20.11.2025 | 31,30 | 34,10 | 31,30 | 33,00 | 5,10% | 15.950,00 |
| 19.11.2025 | 30,30 | 31,80 | 30,30 | 31,40 | 3,29% | 17.265,00 |
| 18.11.2025 | 31,90 | 34,00 | 30,00 | 30,40 | -7,60% | 23.316,00 |
| 17.11.2025 | 32,00 | 33,50 | 32,00 | 32,90 | 1,23% | 12.300,00 |
| 14.11.2025 | 33,50 | 33,50 | 31,10 | 32,50 | -2,69% | 13.657,00 |
| 13.11.2025 | 33,20 | 34,30 | 33,20 | 33,40 | 1,21% | 3.299,00 |
| 12.11.2025 | 33,00 | 33,50 | 32,90 | 33,00 | -0,90% | 4.854,00 |
| 11.11.2025 | 33,20 | 33,60 | 32,80 | 33,30 | -0,89% | 9.260,00 |
| 10.11.2025 | 33,70 | 34,30 | 33,30 | 33,60 | 0,30% | 6.623,00 |
| 07.11.2025 | 32,10 | 33,60 | 31,80 | 33,50 | 3,40% | 21.217,00 |
| 06.11.2025 | 33,40 | 33,60 | 32,20 | 32,40 | -2,99% | 14.016,00 |
| 05.11.2025 | 34,70 | 34,80 | 33,10 | 33,40 | -5,65% | 10.925,00 |
| 04.11.2025 | 35,00 | 35,40 | 34,30 | 35,40 | -0,28% | 10.555,00 |
| 03.11.2025 | 36,00 | 37,20 | 35,50 | 35,50 | -0,28% | 30.390,00 |
| 31.10.2025 | 35,30 | 35,70 | 34,80 | 35,60 | 0,85% | 6.827,00 |
| 30.10.2025 | 34,50 | 35,30 | 34,20 | 35,30 | 1,15% | 16.657,00 |
| 29.10.2025 | 34,60 | 34,90 | 33,80 | 34,90 | 0,29% | 13.456,00 |
| 28.10.2025 | 33,80 | 34,80 | 33,70 | 34,80 | 2,96% | 6.275,00 |
| 27.10.2025 | 35,10 | 35,10 | 33,30 | 33,80 | -2,59% | 12.549,00 |
| 24.10.2025 | 33,60 | 34,70 | 33,60 | 34,70 | 2,06% | 7.410,00 |
| 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 |