24,200€
3,42%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,75 | 24,50 | 23,65 | 24,45 | 3,38% | 180,00 |
| 14.08.2025 | 23,75 | 24,20 | 23,40 | 23,65 | -0,63% | - |
| 13.08.2025 | 24,15 | 24,50 | 23,40 | 23,80 | -0,83% | 4.196,00 |
| 12.08.2025 | 23,10 | 24,25 | 22,95 | 24,00 | 3,23% | 3.400,00 |
| 11.08.2025 | 23,00 | 23,30 | 22,80 | 23,25 | 1,53% | 2.852,00 |
| 08.08.2025 | 22,95 | 23,45 | 22,80 | 22,90 | -0,43% | 6.050,00 |
| 07.08.2025 | 23,90 | 24,20 | 22,95 | 23,00 | -3,16% | 3.390,00 |
| 06.08.2025 | 23,55 | 23,95 | 23,15 | 23,75 | 1,50% | 7.815,00 |
| 05.08.2025 | 24,75 | 24,80 | 23,20 | 23,40 | -5,84% | 10.203,00 |
| 04.08.2025 | 22,70 | 24,85 | 22,30 | 24,85 | 10,94% | 4.303,00 |
| 01.08.2025 | 23,40 | 24,30 | 21,35 | 22,40 | -5,08% | 3.755,00 |
| 31.07.2025 | 24,70 | 24,75 | 23,55 | 23,60 | -4,45% | 5.400,00 |
| 30.07.2025 | 24,30 | 24,75 | 23,80 | 24,70 | 1,65% | 10.260,00 |
| 29.07.2025 | 24,50 | 24,65 | 23,70 | 24,30 | -1,02% | 2.600,00 |
| 28.07.2025 | 24,55 | 25,35 | 23,55 | 24,55 | 3,59% | 10.374,00 |
| 25.07.2025 | 23,55 | 23,75 | 22,75 | 23,70 | -0,42% | 2.405,00 |
| 24.07.2025 | 24,20 | 24,20 | 23,60 | 23,80 | -1,65% | - |
| 23.07.2025 | 23,75 | 24,25 | 23,70 | 24,20 | 2,11% | - |
| 22.07.2025 | 24,30 | 24,35 | 23,70 | 23,70 | -3,07% | 7.400,00 |
| 21.07.2025 | 24,05 | 25,15 | 23,75 | 24,45 | 1,88% | 11.000,00 |
| 18.07.2025 | 24,30 | 24,30 | 23,80 | 24,00 | -1,23% | 8.648,00 |
| 17.07.2025 | 24,05 | 24,30 | 23,85 | 24,30 | 1,25% | 693,00 |
| 16.07.2025 | 23,95 | 24,10 | 23,65 | 24,00 | 0,00% | - |
| 15.07.2025 | 24,35 | 24,40 | 23,85 | 24,00 | -1,23% | 1.500,00 |
| 14.07.2025 | 24,85 | 24,85 | 24,05 | 24,30 | -2,41% | 4.695,00 |
| 11.07.2025 | 24,20 | 25,00 | 23,95 | 24,90 | 2,68% | 5.093,00 |
| 10.07.2025 | 24,40 | 24,70 | 24,15 | 24,25 | -1,22% | 2.690,00 |
| 09.07.2025 | 24,90 | 25,05 | 23,90 | 24,55 | -2,77% | 8.336,00 |
| 08.07.2025 | 25,25 | 25,65 | 24,15 | 25,25 | 1,00% | 5.197,00 |
| 07.07.2025 | 23,15 | 25,55 | 23,10 | 25,00 | 8,46% | 3.547,00 |
| 04.07.2025 | 22,75 | 23,40 | 22,35 | 23,05 | 1,54% | 8.070,00 |
| 03.07.2025 | 22,20 | 23,10 | 22,15 | 22,70 | 4,85% | 20.970,00 |
| 02.07.2025 | 21,00 | 22,00 | 20,70 | 21,65 | 3,59% | 7.100,00 |
| 01.07.2025 | 22,05 | 22,05 | 20,05 | 20,90 | -5,22% | 4.800,00 |
| 30.06.2025 | 21,70 | 22,05 | 21,20 | 22,05 | 2,32% | - |
| 27.06.2025 | 21,60 | 21,90 | 21,45 | 21,55 | -0,69% | 5.280,00 |
| 26.06.2025 | 22,15 | 22,15 | 21,45 | 21,70 | -2,25% | 7.492,00 |
| 25.06.2025 | 22,15 | 22,20 | 21,75 | 22,20 | 0,45% | - |
| 24.06.2025 | 22,20 | 22,25 | 21,65 | 22,10 | 0,68% | 5.150,00 |
| 23.06.2025 | 21,65 | 22,25 | 21,55 | 21,95 | 1,15% | 932,00 |
| 20.06.2025 | 21,85 | 21,95 | 21,60 | 21,70 | 0,00% | 1.040,00 |
| 19.06.2025 | 22,05 | 22,05 | 21,55 | 21,70 | -2,25% | - |
| 18.06.2025 | 22,15 | 22,40 | 21,80 | 22,20 | 0,45% | - |
| 17.06.2025 | 22,25 | 22,40 | 22,00 | 22,10 | -1,12% | 6.000,00 |
| 16.06.2025 | 22,15 | 22,50 | 21,75 | 22,35 | 0,90% | 3.058,00 |
| 13.06.2025 | 21,60 | 22,35 | 21,35 | 22,15 | 1,37% | 2.600,00 |
| 12.06.2025 | 22,40 | 22,60 | 21,55 | 21,85 | -2,46% | 20.869,00 |
| 11.06.2025 | 23,90 | 23,95 | 21,95 | 22,40 | -6,47% | 5.325,00 |
| 10.06.2025 | 24,15 | 24,40 | 23,10 | 23,95 | -1,03% | 12.931,00 |
| 09.06.2025 | 23,40 | 24,45 | 23,25 | 24,20 | 3,64% | 9.638,00 |
| 06.06.2025 | 21,65 | 24,45 | 21,10 | 23,35 | 8,10% | 12.838,00 |
| 05.06.2025 | 20,50 | 21,65 | 20,45 | 21,60 | 5,11% | 5.948,00 |
| 04.06.2025 | 19,73 | 20,95 | 19,68 | 20,55 | 4,31% | 4.126,00 |
| 03.06.2025 | 18,98 | 19,88 | 18,65 | 19,70 | 4,65% | 12.750,00 |
| 02.06.2025 | 18,80 | 19,88 | 18,33 | 18,83 | 0,00% | - |
| 30.05.2025 | 18,55 | 18,98 | 18,35 | 18,83 | 1,48% | - |
| 29.05.2025 | 18,58 | 18,85 | 18,35 | 18,55 | 0,13% | - |
| 28.05.2025 | 18,43 | 18,55 | 18,30 | 18,53 | 0,54% | 5.625,00 |
| 27.05.2025 | 18,08 | 18,93 | 17,93 | 18,43 | 1,80% | - |
| 26.05.2025 | 18,80 | 19,03 | 17,93 | 18,10 | -2,82% | 3.862,00 |
| 23.05.2025 | 18,70 | 18,98 | 18,43 | 18,63 | -0,53% | 7.140,00 |
| 22.05.2025 | 19,95 | 20,15 | 18,65 | 18,73 | -5,67% | - |
| 21.05.2025 | 19,90 | 20,25 | 19,68 | 19,85 | -1,61% | 2.750,00 |
| 20.05.2025 | 20,15 | 20,35 | 20,03 | 20,18 | 0,12% | 1.365,00 |
| 19.05.2025 | 20,15 | 20,25 | 19,80 | 20,15 | 0,25% | 8.075,00 |
| 16.05.2025 | 20,65 | 20,70 | 19,73 | 20,10 | -2,66% | 7.550,00 |
| 15.05.2025 | 21,05 | 21,30 | 20,20 | 20,65 | -2,13% | 6.950,00 |
| 14.05.2025 | 20,18 | 21,30 | 19,95 | 21,10 | 6,03% | 6.940,00 |
| 13.05.2025 | 20,25 | 20,45 | 19,90 | 19,90 | -2,69% | - |
| 12.05.2025 | 20,70 | 20,95 | 20,20 | 20,45 | -1,45% | 4.038,00 |
| 09.05.2025 | 19,90 | 21,55 | 19,83 | 20,75 | 4,14% | 11.735,00 |
| 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% | - |