20,750€
5,33%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,90 | 21,55 | 19,83 | 20,75 | 4,14% | 9.235,00 |
| 08.05.2025 | 19,85 | 20,05 | 19,20 | 19,93 | 0,76% | 10.014,00 |
| 07.05.2025 | 19,90 | 20,35 | 19,50 | 19,78 | -1,37% | 4.265,00 |
| 06.05.2025 | 19,08 | 20,30 | 19,08 | 20,05 | 8,82% | 13.480,00 |
| 05.05.2025 | 17,55 | 18,45 | 17,45 | 18,43 | 3,80% | 484,00 |
| 02.05.2025 | 17,90 | 18,35 | 17,25 | 17,75 | -1,11% | 4.121,00 |
| 30.04.2025 | 18,35 | 18,38 | 17,85 | 17,95 | -2,05% | - |
| 29.04.2025 | 18,78 | 19,50 | 18,23 | 18,33 | -2,27% | - |
| 28.04.2025 | 18,73 | 19,13 | 18,33 | 18,75 | 0,00% | 16.965,00 |
| 25.04.2025 | 18,28 | 18,95 | 18,05 | 18,75 | 3,02% | 6.274,00 |
| 24.04.2025 | 17,88 | 18,43 | 17,85 | 18,20 | 1,53% | 5.750,00 |
| 23.04.2025 | 18,38 | 18,45 | 17,73 | 17,93 | 0,00% | 4.250,00 |
| 22.04.2025 | 18,10 | 18,33 | 17,65 | 17,93 | -0,14% | 10.180,00 |
| 17.04.2025 | 17,23 | 18,18 | 17,15 | 17,95 | 5,43% | 4.940,00 |
| 16.04.2025 | 17,65 | 17,70 | 16,60 | 17,03 | -5,15% | 11.334,00 |
| 15.04.2025 | 16,05 | 18,25 | 15,88 | 17,95 | 12,01% | 3.900,00 |
| 14.04.2025 | 15,73 | 16,10 | 15,58 | 16,03 | 3,22% | - |
| 11.04.2025 | 16,48 | 16,60 | 15,25 | 15,53 | -5,91% | 7.500,00 |
| 10.04.2025 | 15,83 | 16,63 | 15,83 | 16,50 | 2,96% | 5.500,00 |
| 09.04.2025 | 15,20 | 16,10 | 14,80 | 16,03 | 5,60% | 1.400,00 |
| 08.04.2025 | 15,78 | 16,15 | 14,98 | 15,18 | -2,10% | 7.645,00 |
| 07.04.2025 | 15,35 | 16,53 | 14,40 | 15,50 | -0,64% | 9.560,00 |
| 04.04.2025 | 16,30 | 16,50 | 15,53 | 15,60 | -4,00% | 23.963,00 |
| 03.04.2025 | 16,43 | 16,68 | 16,15 | 16,25 | -2,99% | 45,00 |
| 02.04.2025 | 17,13 | 18,58 | 16,28 | 16,75 | -0,15% | 5.980,00 |
| 01.04.2025 | 16,65 | 17,05 | 16,58 | 16,78 | 0,60% | - |
| 31.03.2025 | 17,58 | 17,70 | 16,48 | 16,68 | -6,06% | 448,00 |
| 28.03.2025 | 17,95 | 18,15 | 17,60 | 17,75 | -2,07% | - |
| 27.03.2025 | 18,10 | 18,25 | 17,55 | 18,13 | -0,28% | 900,00 |
| 26.03.2025 | 18,38 | 18,43 | 17,98 | 18,18 | -0,95% | - |
| 25.03.2025 | 17,58 | 18,35 | 17,53 | 18,35 | 3,97% | 734,00 |
| 24.03.2025 | 16,90 | 19,75 | 16,45 | 17,65 | 5,37% | 25.021,00 |
| 21.03.2025 | 16,98 | 17,50 | 16,75 | 16,75 | -1,62% | 3.100,00 |
| 20.03.2025 | 16,88 | 17,43 | 16,75 | 17,03 | 0,59% | 4.580,00 |
| 19.03.2025 | 16,70 | 17,30 | 16,40 | 16,93 | 1,80% | 5.900,00 |
| 18.03.2025 | 16,50 | 16,83 | 16,30 | 16,63 | 1,37% | - |
| 17.03.2025 | 16,20 | 16,55 | 15,85 | 16,40 | 1,71% | 8.400,00 |
| 14.03.2025 | 16,28 | 16,53 | 16,03 | 16,13 | -0,92% | - |
| 13.03.2025 | 16,65 | 16,70 | 16,18 | 16,28 | -2,11% | - |
| 12.03.2025 | 16,93 | 17,15 | 16,53 | 16,63 | -1,48% | 10.600,00 |
| 11.03.2025 | 16,78 | 16,93 | 16,65 | 16,88 | 1,20% | - |
| 10.03.2025 | 16,93 | 17,05 | 16,63 | 16,68 | -1,19% | 2.053,00 |
| 07.03.2025 | 16,78 | 16,98 | 16,65 | 16,88 | 0,75% | 4.199,00 |
| 06.03.2025 | 16,80 | 17,08 | 16,68 | 16,75 | -0,15% | 5.399,00 |
| 05.03.2025 | 16,48 | 16,93 | 16,28 | 16,78 | 1,82% | 16.921,00 |
| 04.03.2025 | 16,95 | 17,23 | 16,30 | 16,48 | -2,66% | 9.787,00 |
| 03.03.2025 | 16,80 | 17,13 | 16,78 | 16,93 | 1,20% | 13.800,00 |
| 28.02.2025 | 16,73 | 17,13 | 16,48 | 16,73 | 0,00% | 3.300,00 |
| 27.02.2025 | 16,78 | 16,90 | 16,55 | 16,73 | 0,90% | 2.850,00 |
| 26.02.2025 | 16,93 | 17,00 | 16,58 | 16,58 | -1,49% | 4.000,00 |
| 25.02.2025 | 16,88 | 17,45 | 16,65 | 16,83 | 0,00% | - |
| 24.02.2025 | 16,75 | 17,05 | 16,68 | 16,83 | 1,20% | 799,00 |
| 21.02.2025 | 16,85 | 16,85 | 16,58 | 16,63 | -1,19% | 68,00 |
| 20.02.2025 | 16,90 | 17,08 | 16,55 | 16,83 | -0,15% | - |
| 19.02.2025 | 17,13 | 17,20 | 16,80 | 16,85 | -1,61% | 5.740,00 |
| 18.02.2025 | 17,10 | 17,83 | 17,05 | 17,13 | -0,44% | 9.774,00 |
| 17.02.2025 | 17,23 | 17,88 | 16,93 | 17,20 | -0,29% | 4.587,00 |
| 14.02.2025 | 18,00 | 18,03 | 17,25 | 17,25 | -4,17% | 5.500,00 |
| 13.02.2025 | 18,33 | 18,35 | 17,85 | 18,00 | -1,64% | 17.390,00 |
| 12.02.2025 | 18,40 | 18,53 | 18,13 | 18,30 | -0,27% | 5.400,00 |
| 11.02.2025 | 18,55 | 18,58 | 18,28 | 18,35 | -1,21% | 4.860,00 |
| 10.02.2025 | 17,88 | 18,68 | 17,70 | 18,58 | 5,09% | - |
| 07.02.2025 | 17,48 | 17,73 | 17,45 | 17,68 | 0,57% | - |
| 06.02.2025 | 17,53 | 17,73 | 17,40 | 17,58 | 0,29% | - |
| 05.02.2025 | 17,53 | 17,58 | 17,28 | 17,53 | 0,00% | 10.700,00 |
| 04.02.2025 | 17,30 | 17,65 | 17,20 | 17,53 | 0,14% | 14.400,00 |
| 03.02.2025 | 17,65 | 17,75 | 17,05 | 17,50 | -2,10% | 2.500,00 |
| 31.01.2025 | 17,20 | 17,93 | 17,18 | 17,88 | 3,47% | 11.606,00 |
| 30.01.2025 | 17,05 | 17,83 | 16,78 | 17,28 | 0,73% | - |
| 29.01.2025 | 17,80 | 17,98 | 16,90 | 17,15 | -3,11% | 1.215,00 |
| 28.01.2025 | 18,30 | 18,43 | 17,60 | 17,70 | -3,41% | 5.260,00 |
| 27.01.2025 | 19,00 | 19,00 | 18,15 | 18,33 | -3,17% | - |
| 24.01.2025 | 18,40 | 18,98 | 18,20 | 18,93 | 2,99% | 4.545,00 |
| 23.01.2025 | 18,43 | 18,65 | 18,05 | 18,38 | -1,21% | - |
| 22.01.2025 | 18,45 | 18,73 | 17,78 | 18,60 | 0,95% | - |
| 21.01.2025 | 18,25 | 18,73 | 18,20 | 18,43 | 0,55% | - |
| 20.01.2025 | 18,70 | 19,15 | 18,15 | 18,33 | -1,74% | 3.239,00 |
| 17.01.2025 | 18,15 | 18,70 | 18,08 | 18,65 | 2,90% | 2.836,00 |
| 16.01.2025 | 18,20 | 18,30 | 18,00 | 18,13 | -0,55% | 47,00 |
| 15.01.2025 | 18,20 | 18,95 | 17,75 | 18,23 | 0,28% | 6.045,00 |
| 14.01.2025 | 18,85 | 19,05 | 18,10 | 18,18 | -3,58% | 9.380,00 |
| 13.01.2025 | 19,05 | 19,13 | 18,75 | 18,85 | -0,40% | 2.975,00 |
| 10.01.2025 | 18,80 | 19,03 | 18,80 | 18,93 | 0,53% | 4.200,00 |
| 09.01.2025 | 19,28 | 19,30 | 18,80 | 18,83 | -1,57% | 10.352,00 |
| 08.01.2025 | 19,85 | 20,05 | 19,08 | 19,13 | -3,41% | 1.250,00 |
| 07.01.2025 | 19,75 | 20,20 | 19,75 | 19,80 | -0,13% | 10.035,00 |
| 06.01.2025 | 18,70 | 19,93 | 18,70 | 19,83 | 7,89% | 13.340,00 |
| 03.01.2025 | 18,88 | 18,98 | 18,33 | 18,38 | -1,87% | 8.002,00 |
| 02.01.2025 | 18,70 | 18,90 | 18,23 | 18,73 | 0,67% | 2.520,00 |
| 30.12.2024 | 18,90 | 19,15 | 18,53 | 18,60 | 0,40% | 2.010,00 |
| 27.12.2024 | 18,03 | 19,45 | 17,53 | 18,53 | 3,49% | 13.292,00 |
| 23.12.2024 | 16,75 | 18,03 | 16,68 | 17,90 | 7,19% | 5.880,00 |
| 20.12.2024 | 16,23 | 16,85 | 16,15 | 16,70 | 2,93% | 4.000,00 |
| 19.12.2024 | 16,00 | 16,83 | 15,83 | 16,23 | 1,25% | 390,00 |
| 18.12.2024 | 15,53 | 16,45 | 15,48 | 16,03 | 3,55% | 6.675,00 |
| 17.12.2024 | 15,93 | 16,15 | 15,48 | 15,48 | -4,03% | - |
| 16.12.2024 | 16,88 | 16,93 | 15,63 | 16,13 | -4,44% | - |
| 13.12.2024 | 16,65 | 16,90 | 16,65 | 16,88 | 0,90% | - |
| 12.12.2024 | 16,58 | 17,03 | 16,55 | 16,73 | 0,75% | 4.350,00 |
| 11.12.2024 | 17,03 | 17,38 | 16,33 | 16,60 | -2,50% | 8.900,00 |