15,900€
-1,24%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |