18,700€
4,76%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 18,35 | 18,73 | 18,10 | 18,68 | 4,62% | - |
| 23.01.2025 | 18,15 | 18,20 | 17,85 | 17,85 | -2,19% | 200,00 |
| 22.01.2025 | 18,20 | 18,25 | 18,20 | 18,25 | -0,82% | 250,00 |
| 21.01.2025 | 18,05 | 18,40 | 18,05 | 18,40 | 0,55% | 100,00 |
| 20.01.2025 | 19,10 | 19,10 | 18,15 | 18,30 | 0,00% | 1.700,00 |
| 17.01.2025 | 18,05 | 18,30 | 18,05 | 18,30 | 1,39% | 260,00 |
| 16.01.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,28% | 50,00 |
| 15.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 14.01.2025 | 18,70 | 19,25 | 18,30 | 18,30 | -3,68% | 400,00 |
| 13.01.2025 | 19,05 | 19,05 | 19,00 | 19,00 | 0,00% | 400,00 |
| 10.01.2025 | 18,65 | 19,00 | 18,65 | 19,00 | -1,55% | 25,00 |
| 09.01.2025 | 19,15 | 19,30 | 19,15 | 19,30 | -2,03% | 100,00 |
| 08.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 07.01.2025 | 19,65 | 20,00 | 19,65 | 20,00 | 1,01% | 50,00 |
| 06.01.2025 | 19,10 | 19,80 | 18,95 | 19,80 | 6,17% | 463,00 |
| 03.01.2025 | 18,80 | 18,80 | 18,65 | 18,65 | -0,27% | 62,00 |
| 02.01.2025 | 18,45 | 18,70 | 18,45 | 18,70 | -1,32% | 50,00 |
| 30.12.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,52% | 50,00 |
| 27.12.2024 | 17,90 | 19,05 | 17,90 | 19,05 | 6,42% | - |
| 23.12.2024 | 16,95 | 17,90 | 16,95 | 17,90 | 6,87% | 985,00 |
| 20.12.2024 | 16,10 | 16,75 | 16,10 | 16,75 | 0,30% | 14,00 |
| 19.12.2024 | 15,65 | 16,70 | 15,65 | 16,70 | 1,21% | 250,00 |
| 18.12.2024 | 15,40 | 16,50 | 15,40 | 16,50 | 6,11% | 2.797,00 |
| 17.12.2024 | 15,75 | 15,75 | 15,45 | 15,55 | -2,81% | 345,00 |
| 16.12.2024 | 16,70 | 16,70 | 16,00 | 16,00 | -3,03% | 416,00 |
| 13.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 12.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,06% | - |
| 11.12.2024 | 17,00 | 17,10 | 16,95 | 16,95 | -0,29% | 500,00 |
| 10.12.2024 | 17,25 | 17,85 | 17,00 | 17,00 | 0,29% | 475,00 |
| 09.12.2024 | 16,05 | 16,95 | 16,05 | 16,95 | 13,38% | 490,00 |
| 06.12.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 05.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 04.12.2024 | 15,15 | 15,15 | 15,00 | 15,00 | -2,91% | 3,00 |
| 03.12.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 1,98% | - |
| 02.12.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 2,71% | - |
| 29.11.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -0,67% | - |
| 28.11.2024 | 14,90 | 14,90 | 14,85 | 14,85 | -1,33% | 60,00 |
| 27.11.2024 | 14,75 | 15,05 | 14,75 | 15,05 | 4,88% | 900,00 |
| 26.11.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 4,36% | - |
| 25.11.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,72% | - |
| 22.11.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -3,82% | - |
| 21.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,05% | - |
| 20.11.2024 | 14,05 | 14,25 | 14,05 | 14,25 | 1,79% | 375,00 |
| 19.11.2024 | 14,50 | 14,50 | 14,00 | 14,00 | -3,45% | 75,00 |
| 18.11.2024 | 14,80 | 14,80 | 14,50 | 14,50 | -2,68% | 125,00 |
| 15.11.2024 | 15,20 | 15,20 | 14,40 | 14,90 | 0,00% | 610,00 |
| 14.11.2024 | 15,65 | 15,65 | 14,90 | 14,90 | -4,18% | 57,00 |
| 13.11.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -1,58% | - |
| 12.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,61% | - |
| 11.11.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -0,96% | - |
| 08.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,32% | - |
| 07.11.2024 | 15,75 | 15,75 | 15,65 | 15,65 | -0,63% | 30,00 |
| 06.11.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 0,96% | - |
| 05.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | - |
| 04.11.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -0,94% | - |
| 01.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 31.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,13% | - |
| 30.10.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,30% | - |
| 29.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | 3,00 |
| 28.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 25.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 24.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,93% | 300,00 |
| 23.10.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 1,26% | - |
| 22.10.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -1,25% | - |
| 21.10.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 4,22% | - |
| 18.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | - |
| 17.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,92% | - |
| 16.10.2024 | 16,50 | 16,50 | 16,25 | 16,25 | -3,56% | 150,00 |
| 15.10.2024 | 16,55 | 16,85 | 16,55 | 16,85 | -0,30% | 300,00 |
| 14.10.2024 | 16,90 | 17,00 | 16,90 | 16,90 | -0,59% | 80,00 |
| 11.10.2024 | 16,85 | 17,00 | 16,85 | 17,00 | -2,30% | 100,00 |
| 10.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 09.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,88% | - |
| 08.10.2024 | 17,40 | 17,40 | 17,05 | 17,05 | -1,73% | 850,00 |
| 07.10.2024 | 17,15 | 17,35 | 17,15 | 17,35 | 2,36% | 85,00 |
| 04.10.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -0,59% | - |
| 03.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,58% | - |
| 02.10.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -9,02% | - |
| 01.10.2024 | 18,35 | 18,85 | 18,35 | 18,85 | 3,57% | 500,00 |
| 30.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 27.09.2024 | 18,25 | 18,60 | 18,25 | 18,60 | 1,09% | 25,00 |
| 26.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,81% | - |
| 25.09.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -2,11% | - |
| 24.09.2024 | 18,75 | 18,95 | 18,75 | 18,95 | 1,88% | 75,00 |
| 23.09.2024 | 19,05 | 19,05 | 18,40 | 18,60 | -2,11% | 129,00 |
| 20.09.2024 | 20,20 | 20,20 | 19,00 | 19,00 | -1,30% | 89,00 |
| 19.09.2024 | 17,90 | 19,25 | 17,90 | 19,25 | 19,57% | 57,00 |
| 18.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 17.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 16.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | 150,00 |
| 13.09.2024 | 15,90 | 16,50 | 15,90 | 16,50 | 4,10% | 500,00 |
| 12.09.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -2,16% | - |
| 11.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | - |
| 10.09.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -1,22% | - |
| 09.09.2024 | 16,05 | 16,45 | 16,05 | 16,45 | -2,95% | 2,00 |
| 06.09.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |
| 05.09.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 1,50% | - |
| 04.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,30% | - |
| 03.09.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,90% | - |
| 02.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 100,00 |