18,200€
14,47%
Echtzeit-Aktienkurs TECHNOTRANS SE NA O.N.
Bid:
Ask:
Aktienkurse zur TECHNOTRANS SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 29.08.2024 | 16,85 | 16,85 | 16,60 | 16,60 | 1,53% | 185,00 |
| 28.08.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -2,39% | - |
| 27.08.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -2,33% | - |
| 26.08.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,59% | - |
| 23.08.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 1,79% | - |
| 22.08.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,60% | - |
| 21.08.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -2,06% | - |
| 20.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 19.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,92% | - |
| 16.08.2024 | 16,00 | 16,35 | 16,00 | 16,35 | -3,25% | 200,00 |
| 15.08.2024 | 16,50 | 16,90 | 16,50 | 16,90 | -1,17% | 293,00 |
| 14.08.2024 | 15,20 | 17,10 | 15,20 | 17,10 | 17,12% | 1.100,00 |
| 13.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 12.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 09.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 08.08.2024 | 14,35 | 14,60 | 14,35 | 14,60 | -1,02% | 30,00 |
| 07.08.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,99% | - |
| 06.08.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 1,35% | - |
| 05.08.2024 | 14,75 | 14,85 | 14,75 | 14,85 | -2,94% | 100,00 |
| 02.08.2024 | 15,75 | 15,75 | 15,30 | 15,30 | -6,71% | 98,00 |
| 01.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,91% | - |
| 31.07.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 1,22% | - |
| 30.07.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -1,21% | - |
| 29.07.2024 | 16,55 | 16,55 | 16,50 | 16,55 | 0,30% | 255,00 |
| 26.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | - |
| 25.07.2024 | 16,80 | 17,00 | 16,55 | 16,55 | -3,78% | 625,00 |
| 24.07.2024 | 16,85 | 17,20 | 16,85 | 17,20 | 0,88% | 300,00 |
| 23.07.2024 | 17,15 | 17,15 | 17,05 | 17,05 | 0,59% | 300,00 |
| 22.07.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -2,59% | - |
| 19.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 18.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 17.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | - |
| 16.07.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -3,29% | - |
| 15.07.2024 | 18,05 | 18,25 | 18,05 | 18,25 | 0,83% | 300,00 |
| 12.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,55% | - |
| 11.07.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -4,34% | - |
| 10.07.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -1,60% | - |
| 09.07.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -2,34% | - |
| 08.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 5,49% | 100,00 |
| 05.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 04.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 03.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,29% | - |
| 02.07.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -1,13% | - |
| 01.07.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 5,69% | - |
| 28.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -7,22% | - |
| 27.06.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -5,76% | - |
| 26.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 25.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 24.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | - |
| 21.06.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,52% | - |
| 20.06.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 19.06.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,52% | - |
| 18.06.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,26% | - |
| 17.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,26% | - |
| 14.06.2024 | 19,25 | 19,25 | 19,15 | 19,15 | -4,25% | 50,00 |
| 13.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 12.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 11.06.2024 | 19,30 | 20,00 | 19,30 | 20,00 | 1,01% | 70,00 |
| 10.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | 54,00 |
| 07.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,92% | - |
| 06.06.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -1,54% | - |
| 05.06.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -1,27% | - |
| 04.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 03.06.2024 | 19,90 | 19,95 | 19,80 | 19,80 | -3,88% | 650,00 |
| 31.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 150,00 |
| 30.05.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 2,48% | - |
| 29.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 28.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 27.05.2024 | 20,70 | 20,90 | 20,70 | 20,90 | -0,95% | 100,00 |
| 24.05.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 23.05.2024 | 21,50 | 21,60 | 21,30 | 21,30 | 0,47% | 200,00 |
| 22.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 100,00 |
| 21.05.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 2,45% | - |
| 20.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 17.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 16.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 15.05.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 14.05.2024 | 21,60 | 21,60 | 20,70 | 20,70 | -4,17% | 1.075,00 |
| 13.05.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 3,35% | 40,00 |
| 10.05.2024 | 21,00 | 21,00 | 20,90 | 20,90 | 0,00% | 300,00 |
| 09.05.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 08.05.2024 | 21,60 | 21,60 | 21,10 | 21,10 | -2,31% | 500,00 |
| 07.05.2024 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | 100,00 |
| 06.05.2024 | 21,90 | 22,10 | 21,40 | 21,60 | -1,37% | 245,00 |
| 03.05.2024 | 22,10 | 22,10 | 21,80 | 21,90 | -1,79% | 200,00 |
| 02.05.2024 | 21,40 | 22,30 | 21,40 | 22,30 | 3,72% | 250,00 |