17,900€
8,16%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 18,80 | 19,00 | 18,35 | 18,35 | -2,39% | 4.202,00 |
| 26.09.2024 | 19,05 | 19,05 | 18,80 | 18,80 | 0,80% | 121,00 |
| 25.09.2024 | 19,10 | 19,30 | 18,65 | 18,65 | -0,80% | 1.689,00 |
| 24.09.2024 | 18,90 | 19,00 | 18,65 | 18,80 | 0,27% | 1.875,00 |
| 23.09.2024 | 19,35 | 19,35 | 18,50 | 18,75 | -2,85% | 7.065,00 |
| 20.09.2024 | 20,00 | 20,20 | 18,90 | 19,30 | -3,50% | 5.947,00 |
| 19.09.2024 | 18,10 | 20,00 | 17,65 | 20,00 | 9,59% | 14.708,00 |
| 18.09.2024 | 15,85 | 18,30 | 15,80 | 18,25 | 12,65% | 28.150,00 |
| 17.09.2024 | 16,00 | 16,40 | 15,90 | 16,20 | 0,31% | 5.881,00 |
| 16.09.2024 | 16,50 | 16,50 | 15,90 | 16,15 | -1,22% | 3.282,00 |
| 13.09.2024 | 16,40 | 16,50 | 16,20 | 16,35 | 1,24% | 1.520,00 |
| 12.09.2024 | 16,15 | 16,35 | 15,75 | 16,15 | 0,31% | 6.968,00 |
| 11.09.2024 | 16,30 | 16,30 | 16,10 | 16,10 | -2,13% | 1.882,00 |
| 10.09.2024 | 16,40 | 16,70 | 16,30 | 16,45 | -0,30% | 1.650,00 |
| 09.09.2024 | 16,85 | 16,85 | 16,20 | 16,50 | -0,90% | 4.422,00 |
| 06.09.2024 | 17,15 | 17,55 | 16,65 | 16,65 | -3,20% | 2.022,00 |
| 05.09.2024 | 17,25 | 17,30 | 17,10 | 17,20 | 0,00% | 1.577,00 |
| 04.09.2024 | 16,80 | 17,30 | 16,65 | 17,20 | 0,29% | 4.476,00 |
| 03.09.2024 | 17,05 | 17,45 | 17,05 | 17,15 | 1,18% | 2.981,00 |
| 02.09.2024 | 17,00 | 17,00 | 16,70 | 16,95 | 0,89% | 2.112,00 |
| 30.08.2024 | 16,85 | 17,55 | 16,70 | 16,80 | -0,88% | 8.100,00 |
| 29.08.2024 | 17,10 | 17,10 | 16,40 | 16,95 | 0,00% | 2.465,00 |
| 28.08.2024 | 16,80 | 17,10 | 16,75 | 16,95 | 2,11% | 6.253,00 |
| 27.08.2024 | 16,95 | 16,95 | 16,45 | 16,60 | -1,78% | 922,00 |
| 26.08.2024 | 17,00 | 17,30 | 16,90 | 16,90 | -1,74% | 2.498,00 |
| 23.08.2024 | 17,20 | 17,20 | 17,05 | 17,20 | 0,58% | 2.042,00 |
| 22.08.2024 | 17,05 | 17,20 | 17,05 | 17,10 | 0,59% | 9.697,00 |
| 21.08.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | 1.346,00 |
| 20.08.2024 | 17,40 | 17,40 | 16,90 | 16,90 | -2,59% | 2.878,00 |
| 19.08.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 3,58% | 974,00 |
| 16.08.2024 | 16,45 | 16,95 | 16,35 | 16,75 | 3,40% | 6.064,00 |
| 15.08.2024 | 16,80 | 16,80 | 15,95 | 16,20 | -2,99% | 11.539,00 |
| 14.08.2024 | 15,15 | 17,05 | 15,15 | 16,70 | 13,61% | 33.971,00 |
| 13.08.2024 | 14,80 | 15,05 | 14,70 | 14,70 | -0,68% | 2.050,00 |
| 12.08.2024 | 14,65 | 15,00 | 14,60 | 14,80 | 1,02% | 3.883,00 |
| 09.08.2024 | 14,35 | 14,90 | 14,30 | 14,65 | 1,03% | 5.907,00 |
| 08.08.2024 | 14,75 | 14,75 | 14,40 | 14,50 | -0,68% | 972,00 |
| 07.08.2024 | 15,05 | 15,05 | 14,50 | 14,60 | -2,01% | 4.211,00 |
| 06.08.2024 | 15,10 | 15,20 | 14,90 | 14,90 | -1,32% | 1.739,00 |