20,850€
5,84%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,95 | 21,60 | 19,78 | 20,85 | 5,84% | 100,00 |
| 08.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 07.05.2025 | 19,95 | 20,00 | 19,95 | 20,00 | 3,36% | 1.746,00 |
| 06.05.2025 | 19,15 | 20,10 | 19,15 | 19,35 | 10,57% | 842,00 |
| 05.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,96% | - |
| 02.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,65% | - |
| 30.04.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -4,97% | - |
| 29.04.2025 | 18,70 | 19,10 | 18,70 | 19,10 | 0,53% | 100,00 |
| 28.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | 2,00 |
| 25.04.2025 | 18,20 | 18,85 | 18,20 | 18,85 | 4,72% | 50,00 |
| 24.04.2025 | 17,70 | 18,00 | 17,70 | 18,00 | -1,10% | 200,00 |
| 23.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,39% | - |
| 22.04.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 3,46% | - |
| 17.04.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 2,66% | 200,00 |
| 16.04.2025 | 17,15 | 17,50 | 16,90 | 16,90 | -7,65% | 368,00 |
| 15.04.2025 | 15,90 | 18,30 | 15,90 | 18,30 | 17,31% | 600,00 |
| 14.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,41% | - |
| 11.04.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 3,19% | - |
| 10.04.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 3,99% | - |
| 09.04.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -3,83% | - |
| 08.04.2025 | 15,60 | 15,65 | 15,60 | 15,65 | -1,26% | 200,00 |
| 07.04.2025 | 15,25 | 15,85 | 14,35 | 15,85 | 0,32% | 1.580,00 |
| 04.04.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -3,95% | 110,00 |
| 03.04.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -8,10% | - |
| 02.04.2025 | 16,95 | 17,90 | 16,95 | 17,90 | 6,23% | 500,00 |
| 01.04.2025 | 16,45 | 16,85 | 16,45 | 16,85 | 0,30% | 200,00 |
| 31.03.2025 | 17,35 | 17,35 | 16,80 | 16,80 | -7,44% | 1.760,00 |
| 28.03.2025 | 17,60 | 18,15 | 17,60 | 18,15 | 1,68% | 250,00 |
| 27.03.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,92% | - |
| 26.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,83% | - |
| 25.03.2025 | 17,50 | 18,05 | 17,50 | 18,05 | -7,20% | 300,00 |
| 24.03.2025 | 16,55 | 19,50 | 16,55 | 19,45 | 15,77% | 660,00 |
| 21.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 20.03.2025 | 16,65 | 17,10 | 16,65 | 17,10 | -2,29% | 16,00 |
| 19.03.2025 | 16,55 | 17,50 | 16,55 | 17,50 | 5,42% | 60,00 |
| 18.03.2025 | 16,35 | 16,60 | 16,35 | 16,60 | 4,08% | 106,00 |
| 17.03.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -4,20% | - |
| 14.03.2025 | 16,20 | 16,65 | 16,20 | 16,65 | 1,22% | 3,00 |
| 13.03.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -4,36% | - |
| 12.03.2025 | 16,65 | 17,20 | 16,65 | 17,20 | 2,69% | 20,00 |
| 11.03.2025 | 16,45 | 16,75 | 16,45 | 16,75 | -1,18% | 500,00 |
| 10.03.2025 | 16,75 | 16,95 | 16,75 | 16,95 | 2,11% | 300,00 |
| 07.03.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -2,92% | 306,00 |
| 06.03.2025 | 16,55 | 17,10 | 16,55 | 17,10 | 5,56% | 350,00 |
| 05.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -3,28% | - |
| 04.03.2025 | 16,80 | 17,00 | 16,75 | 16,75 | 0,90% | 674,00 |
| 03.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 28.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,30% | - |
| 27.02.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,60% | - |
| 26.02.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 25.02.2025 | 16,70 | 16,75 | 16,60 | 16,75 | 1,82% | 70,00 |
| 24.02.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -1,20% | - |
| 21.02.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 20.02.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -1,76% | 10,00 |
| 19.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,58% | - |
| 18.02.2025 | 17,00 | 17,45 | 17,00 | 17,45 | 1,45% | 400,00 |
| 17.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 292,00 |
| 14.02.2025 | 17,80 | 17,80 | 17,40 | 17,40 | -4,40% | 290,00 |
| 13.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 12.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,28% | 500,00 |
| 11.02.2025 | 18,30 | 18,35 | 18,05 | 18,05 | -2,70% | 430,00 |
| 10.02.2025 | 17,75 | 18,55 | 17,75 | 18,55 | 6,92% | 600,00 |
| 07.02.2025 | 17,20 | 17,35 | 17,20 | 17,35 | 0,58% | 100,00 |
| 06.02.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,58% | - |
| 05.02.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -3,34% | 110,00 |
| 04.02.2025 | 17,35 | 17,95 | 17,35 | 17,95 | 3,76% | 230,00 |
| 03.02.2025 | 17,30 | 17,40 | 17,30 | 17,30 | 1,76% | 203,00 |
| 31.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 30.01.2025 | 16,90 | 17,00 | 16,90 | 17,00 | -2,86% | 600,00 |
| 29.01.2025 | 17,75 | 17,75 | 17,50 | 17,50 | -3,05% | 250,00 |
| 28.01.2025 | 18,20 | 18,20 | 18,05 | 18,05 | -6,48% | 240,00 |
| 27.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 6,63% | 110,00 |
| 24.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,40% | - |
| 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 |