25,200€
6,78%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 24,95 | 25,85 | 24,55 | 25,30 | 7,20% | 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 |
| 06.06.2025 | 21,60 | 24,10 | 21,10 | 23,50 | 8,80% | 1.185,00 |
| 05.06.2025 | 20,50 | 21,60 | 20,50 | 21,60 | 3,35% | 162,00 |
| 04.06.2025 | 19,60 | 20,90 | 19,60 | 20,90 | 8,01% | 150,00 |
| 03.06.2025 | 18,80 | 19,35 | 18,80 | 19,35 | -1,28% | 50,00 |
| 02.06.2025 | 18,70 | 19,60 | 18,70 | 19,60 | 7,10% | 300,00 |
| 30.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 29.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 28.05.2025 | 18,25 | 18,30 | 18,25 | 18,30 | 2,23% | 20,00 |
| 27.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,50% | - |
| 26.05.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,80% | - |
| 23.05.2025 | 18,60 | 19,05 | 18,60 | 18,70 | -1,32% | 360,00 |
| 22.05.2025 | 19,90 | 19,90 | 18,95 | 18,95 | -4,29% | 300,00 |
| 21.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,75% | - |
| 20.05.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,75% | - |
| 19.05.2025 | 19,95 | 20,10 | 19,95 | 20,10 | -0,99% | 555,00 |
| 16.05.2025 | 20,50 | 20,50 | 20,10 | 20,30 | -2,87% | 135,00 |
| 15.05.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 4,50% | - |
| 14.05.2025 | 19,90 | 20,20 | 19,90 | 20,00 | 0,00% | 700,00 |
| 13.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | 75,00 |
| 12.05.2025 | 20,40 | 20,80 | 20,40 | 20,80 | -1,89% | 200,00 |
| 09.05.2025 | 19,80 | 21,20 | 19,80 | 21,20 | 7,61% | 150,00 |
| 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% | - |