33,500€
-3,46%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 34,90 | 35,00 | 33,40 | 33,50 | -3,46% | - |
| 24.10.2025 | 33,80 | 34,70 | 33,80 | 34,70 | 2,06% | 810,00 |
| 23.10.2025 | 32,40 | 34,00 | 32,40 | 34,00 | 4,94% | 224,00 |
| 22.10.2025 | 33,50 | 33,70 | 32,40 | 32,40 | -5,81% | 230,00 |
| 21.10.2025 | 35,10 | 35,10 | 34,40 | 34,40 | -1,99% | 200,00 |
| 20.10.2025 | 33,40 | 35,10 | 33,40 | 35,10 | 5,41% | 55,00 |
| 17.10.2025 | 34,90 | 35,20 | 33,30 | 33,30 | -4,86% | 439,00 |
| 16.10.2025 | 35,00 | 35,80 | 35,00 | 35,00 | 1,45% | 230,00 |
| 15.10.2025 | 34,10 | 36,50 | 34,10 | 34,50 | 2,07% | 800,00 |
| 14.10.2025 | 34,00 | 34,00 | 33,40 | 33,80 | -2,31% | 120,00 |
| 13.10.2025 | 31,90 | 34,60 | 31,90 | 34,60 | 10,90% | 297,00 |
| 10.10.2025 | 33,80 | 34,00 | 31,20 | 31,20 | -7,96% | 864,00 |
| 09.10.2025 | 35,60 | 35,60 | 33,90 | 33,90 | -4,78% | 120,00 |
| 08.10.2025 | 35,20 | 35,60 | 34,40 | 35,60 | 0,56% | 650,00 |
| 07.10.2025 | 36,90 | 36,90 | 34,50 | 35,40 | -2,75% | 438,00 |
| 06.10.2025 | 34,90 | 36,50 | 34,70 | 36,40 | 12,69% | 2.853,00 |
| 03.10.2025 | 30,90 | 32,30 | 30,90 | 32,30 | 3,86% | 232,00 |
| 02.10.2025 | 31,20 | 31,20 | 31,10 | 31,10 | 0,65% | 340,00 |
| 01.10.2025 | 30,70 | 30,90 | 30,70 | 30,90 | -0,64% | 355,00 |
| 30.09.2025 | 29,20 | 31,30 | 29,20 | 31,10 | 5,42% | 3.299,00 |
| 29.09.2025 | 29,60 | 29,70 | 28,80 | 29,50 | -0,34% | 710,00 |
| 26.09.2025 | 27,40 | 29,60 | 27,40 | 29,60 | 8,03% | 100,00 |
| 25.09.2025 | 28,30 | 28,30 | 27,40 | 27,40 | -1,44% | 100,00 |
| 24.09.2025 | 28,70 | 28,70 | 27,80 | 27,80 | -4,47% | 370,00 |
| 23.09.2025 | 28,30 | 29,10 | 27,30 | 29,10 | 3,93% | 1.025,00 |
| 22.09.2025 | 27,10 | 28,00 | 27,10 | 28,00 | 1,45% | 200,00 |
| 19.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 18.09.2025 | 26,70 | 27,60 | 26,70 | 27,60 | 8,66% | 500,00 |
| 17.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | - |
| 16.09.2025 | 26,60 | 26,60 | 25,70 | 25,70 | -1,15% | 175,00 |
| 15.09.2025 | 25,70 | 26,00 | 25,70 | 26,00 | 0,39% | 95,00 |
| 12.09.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,19% | - |
| 11.09.2025 | 26,05 | 26,45 | 25,75 | 25,85 | 0,19% | - |
| 10.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,71% | - |
| 08.09.2025 | 26,60 | 26,65 | 25,90 | 26,25 | -0,19% | - |
| 05.09.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 04.09.2025 | 25,70 | 26,30 | 25,60 | 26,30 | -0,75% | 100,00 |
| 03.09.2025 | 26,40 | 26,50 | 26,40 | 26,50 | 1,15% | 33,00 |
| 02.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | - |
| 01.09.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 1,17% | - |
| 29.08.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 1,99% | 150,00 |
| 28.08.2025 | 24,70 | 25,10 | 24,70 | 25,10 | 0,80% | 130,00 |
| 27.08.2025 | 25,50 | 25,70 | 24,80 | 24,90 | -2,35% | 235,00 |
| 26.08.2025 | 25,90 | 25,90 | 25,50 | 25,50 | -1,92% | 50,00 |
| 25.08.2025 | 25,10 | 26,00 | 25,10 | 26,00 | 5,69% | 100,00 |
| 22.08.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -3,91% | 60,00 |
| 21.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 20.08.2025 | 25,90 | 25,90 | 25,40 | 25,50 | -1,16% | 140,00 |
| 19.08.2025 | 25,30 | 25,80 | 25,30 | 25,80 | 3,20% | 269,00 |
| 18.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | 150,00 |
| 15.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,07% | - |
| 14.08.2025 | 23,70 | 24,10 | 23,70 | 24,10 | 1,69% | 500,00 |
| 13.08.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 2,16% | - |
| 12.08.2025 | 23,00 | 23,50 | 23,00 | 23,20 | 1,31% | 410,00 |
| 11.08.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -3,38% | - |
| 08.08.2025 | 22,90 | 23,70 | 22,90 | 23,70 | -0,42% | 200,00 |
| 07.08.2025 | 23,70 | 23,80 | 23,70 | 23,80 | 1,28% | 40,00 |
| 06.08.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,26% | - |
| 05.08.2025 | 24,60 | 24,60 | 23,70 | 23,80 | -3,64% | 356,00 |
| 04.08.2025 | 22,60 | 24,70 | 22,60 | 24,70 | 9,78% | 80,00 |
| 01.08.2025 | 23,30 | 23,30 | 22,50 | 22,50 | -8,54% | 350,00 |
| 31.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 30.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | - |
| 29.07.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,21% | - |
| 28.07.2025 | 24,10 | 24,80 | 24,10 | 24,80 | 5,98% | 330,00 |
| 25.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | - |
| 24.07.2025 | 23,90 | 24,00 | 23,70 | 23,70 | -2,47% | 240,00 |
| 23.07.2025 | 23,80 | 24,30 | 23,80 | 24,30 | 1,25% | 325,00 |
| 22.07.2025 | 24,10 | 24,10 | 24,00 | 24,00 | -1,64% | 100,00 |
| 21.07.2025 | 23,90 | 25,00 | 23,90 | 24,40 | 2,09% | 300,00 |
| 18.07.2025 | 24,20 | 24,20 | 23,90 | 23,90 | 0,00% | 50,00 |
| 17.07.2025 | 24,00 | 24,00 | 23,90 | 23,90 | 0,42% | 275,00 |
| 16.07.2025 | 23,80 | 24,00 | 23,80 | 23,80 | -2,06% | 200,00 |
| 15.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 14.07.2025 | 24,70 | 24,70 | 24,10 | 24,30 | -1,22% | 381,00 |
| 11.07.2025 | 24,10 | 24,60 | 24,10 | 24,60 | 0,00% | 745,00 |
| 10.07.2025 | 24,30 | 24,60 | 24,30 | 24,60 | 1,23% | 100,00 |
| 09.07.2025 | 24,80 | 25,10 | 24,30 | 24,30 | -1,62% | 1.650,00 |
| 08.07.2025 | 25,10 | 25,10 | 24,60 | 24,70 | -3,52% | 543,00 |
| 07.07.2025 | 23,10 | 25,60 | 23,10 | 25,60 | 10,82% | 627,00 |
| 04.07.2025 | 22,70 | 23,10 | 22,70 | 23,10 | 1,32% | 200,00 |
| 03.07.2025 | 22,10 | 22,80 | 22,10 | 22,80 | 4,11% | 500,00 |
| 02.07.2025 | 20,80 | 21,90 | 20,80 | 21,90 | 0,00% | 608,00 |
| 01.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 2,82% | - |
| 30.06.2025 | 21,90 | 21,90 | 21,30 | 21,30 | -0,93% | 76,00 |
| 27.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,83% | - |
| 26.06.2025 | 22,00 | 22,00 | 21,50 | 21,90 | -0,90% | 681,00 |
| 25.06.2025 | 22,00 | 22,10 | 22,00 | 22,10 | 0,91% | 250,00 |
| 24.06.2025 | 22,10 | 22,10 | 21,80 | 21,90 | -0,45% | 200,00 |
| 23.06.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | 200,00 |
| 20.06.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 0,00% | 125,00 |
| 19.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 18.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 17.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 16.06.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | 347,00 |
| 13.06.2025 | 21,30 | 22,00 | 21,30 | 22,00 | -0,45% | 400,00 |
| 12.06.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -3,91% | - |
| 11.06.2025 | 23,70 | 23,70 | 23,00 | 23,00 | -1,71% | 100,00 |
| 10.06.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -2,90% | 50,00 |
| 09.06.2025 | 23,10 | 24,10 | 23,10 | 24,10 | 2,55% | 440,00 |