17,850€
7,85%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 16,75 | 17,93 | 16,68 | 17,90 | 7,19% | 4.300,00 |
| 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 |
| 10.12.2024 | 17,25 | 17,50 | 16,80 | 17,03 | -1,30% | - |
| 09.12.2024 | 15,73 | 17,33 | 15,58 | 17,25 | 11,11% | 11.370,00 |
| 06.12.2024 | 15,08 | 15,60 | 15,00 | 15,53 | 2,31% | - |
| 05.12.2024 | 15,20 | 15,25 | 14,78 | 15,18 | -0,16% | - |
| 04.12.2024 | 15,18 | 15,33 | 15,08 | 15,20 | -0,33% | 6.400,00 |
| 03.12.2024 | 15,63 | 15,70 | 15,20 | 15,25 | -2,09% | 19.475,00 |
| 02.12.2024 | 15,35 | 15,85 | 15,18 | 15,58 | 2,13% | - |
| 29.11.2024 | 14,93 | 15,55 | 14,53 | 15,25 | 2,18% | - |
| 28.11.2024 | 15,00 | 15,10 | 14,55 | 14,93 | -0,83% | - |
| 27.11.2024 | 15,05 | 15,48 | 14,78 | 15,05 | -0,33% | 3.080,00 |
| 26.11.2024 | 14,35 | 15,13 | 14,35 | 15,10 | 5,04% | - |
| 25.11.2024 | 14,25 | 14,60 | 14,00 | 14,38 | 0,88% | - |
| 22.11.2024 | 14,10 | 14,35 | 14,00 | 14,25 | 0,88% | - |
| 21.11.2024 | 14,60 | 14,65 | 13,95 | 14,13 | -2,08% | 13.800,00 |
| 20.11.2024 | 14,18 | 14,60 | 14,13 | 14,43 | 2,49% | 3.200,00 |
| 19.11.2024 | 14,63 | 14,85 | 12,60 | 14,08 | -2,43% | 4.300,00 |
| 18.11.2024 | 14,78 | 14,95 | 14,40 | 14,43 | -2,86% | 2.394,00 |
| 15.11.2024 | 15,20 | 15,25 | 13,90 | 14,85 | -2,30% | 7.580,00 |
| 14.11.2024 | 15,83 | 16,18 | 14,83 | 15,20 | -3,95% | 6.173,00 |
| 13.11.2024 | 15,80 | 15,98 | 15,55 | 15,83 | 0,00% | 8.400,00 |
| 12.11.2024 | 15,78 | 16,25 | 15,65 | 15,83 | 0,00% | - |
| 11.11.2024 | 15,65 | 16,03 | 15,65 | 15,83 | 1,28% | 20.300,00 |
| 08.11.2024 | 15,80 | 15,90 | 15,60 | 15,63 | -1,11% | - |
| 07.11.2024 | 15,98 | 15,98 | 15,75 | 15,80 | -0,94% | 1.900,00 |
| 06.11.2024 | 16,00 | 16,20 | 15,80 | 15,95 | -0,47% | 2.250,00 |
| 05.11.2024 | 15,85 | 16,03 | 15,75 | 16,03 | 1,26% | 3.900,00 |
| 04.11.2024 | 15,95 | 16,10 | 15,68 | 15,83 | -0,63% | - |
| 01.11.2024 | 16,15 | 16,50 | 15,93 | 15,93 | -1,55% | - |
| 31.10.2024 | 16,35 | 16,55 | 15,85 | 16,18 | -1,22% | - |
| 30.10.2024 | 16,60 | 16,68 | 16,28 | 16,38 | -1,36% | - |
| 29.10.2024 | 16,65 | 16,73 | 16,53 | 16,60 | -0,15% | 4.095,00 |
| 28.10.2024 | 16,08 | 17,20 | 16,00 | 16,63 | 3,74% | 4.150,00 |
| 25.10.2024 | 16,20 | 16,38 | 16,00 | 16,03 | -1,54% | 5.800,00 |
| 24.10.2024 | 16,28 | 16,78 | 16,10 | 16,28 | 0,15% | 2.760,00 |
| 23.10.2024 | 16,30 | 16,33 | 16,00 | 16,25 | -0,15% | - |
| 22.10.2024 | 16,08 | 16,70 | 16,03 | 16,28 | 1,40% | 19.550,00 |
| 21.10.2024 | 16,05 | 16,18 | 15,85 | 16,05 | -0,16% | 6.325,00 |
| 18.10.2024 | 15,38 | 16,40 | 15,38 | 16,08 | 4,55% | 8.131,00 |
| 17.10.2024 | 16,30 | 16,33 | 15,38 | 15,38 | -5,38% | 15.190,00 |
| 16.10.2024 | 16,73 | 16,73 | 16,25 | 16,25 | -2,55% | 9.500,00 |
| 15.10.2024 | 16,83 | 16,85 | 16,50 | 16,68 | -0,89% | 10.300,00 |
| 14.10.2024 | 17,00 | 17,03 | 16,75 | 16,83 | -0,44% | - |
| 11.10.2024 | 16,83 | 17,03 | 16,70 | 16,90 | -0,44% | 5.300,00 |
| 10.10.2024 | 17,20 | 17,23 | 16,95 | 16,98 | -4,37% | 3.997,00 |
| 09.10.2024 | 17,45 | 18,08 | 17,30 | 17,75 | 1,72% | 8.250,00 |
| 08.10.2024 | 17,78 | 17,88 | 17,15 | 17,45 | -2,24% | - |
| 07.10.2024 | 17,38 | 17,95 | 17,20 | 17,85 | 3,03% | 1.550,00 |
| 04.10.2024 | 17,05 | 17,35 | 16,93 | 17,33 | 1,76% | 3.240,00 |
| 03.10.2024 | 17,35 | 17,40 | 16,95 | 17,03 | -2,30% | - |
| 02.10.2024 | 17,50 | 17,63 | 16,98 | 17,43 | -0,85% | 4.802,00 |
| 01.10.2024 | 18,65 | 19,15 | 17,30 | 17,58 | -6,02% | 2.839,00 |
| 30.09.2024 | 18,40 | 18,85 | 18,30 | 18,70 | 1,77% | 1.197,00 |
| 27.09.2024 | 18,70 | 18,95 | 18,23 | 18,38 | -2,78% | 2.280,00 |
| 26.09.2024 | 18,68 | 18,95 | 18,65 | 18,90 | 1,48% | 7.200,00 |
| 25.09.2024 | 18,78 | 19,25 | 18,63 | 18,63 | -1,32% | - |
| 24.09.2024 | 19,18 | 19,18 | 18,70 | 18,88 | -0,79% | 3.640,00 |
| 23.09.2024 | 19,25 | 19,28 | 18,38 | 19,03 | -0,52% | 5.690,00 |
| 20.09.2024 | 19,90 | 20,25 | 18,80 | 19,13 | -4,38% | 8.616,00 |
| 19.09.2024 | 18,05 | 20,25 | 17,70 | 20,00 | 10,80% | 2.550,00 |
| 18.09.2024 | 15,95 | 18,20 | 15,83 | 18,05 | 13,17% | - |
| 17.09.2024 | 16,15 | 16,75 | 15,90 | 15,95 | -1,39% | 7.950,00 |
| 16.09.2024 | 16,33 | 16,53 | 15,78 | 16,18 | -0,61% | 2.850,00 |
| 13.09.2024 | 16,15 | 16,93 | 16,15 | 16,28 | 0,62% | - |
| 12.09.2024 | 16,05 | 16,75 | 15,83 | 16,18 | 1,09% | - |
| 11.09.2024 | 16,48 | 16,80 | 15,98 | 16,00 | -3,03% | 2.750,00 |
| 10.09.2024 | 16,40 | 16,58 | 16,25 | 16,50 | 0,61% | 300,00 |
| 09.09.2024 | 16,43 | 16,95 | 16,10 | 16,40 | -1,06% | 4.852,00 |
| 06.09.2024 | 17,20 | 17,43 | 16,53 | 16,58 | -3,77% | - |
| 05.09.2024 | 17,15 | 17,23 | 17,08 | 17,23 | 1,17% | 380,00 |
| 04.09.2024 | 16,75 | 17,38 | 16,48 | 17,03 | 1,95% | 1.060,00 |
| 03.09.2024 | 16,98 | 17,40 | 16,65 | 16,70 | -1,62% | - |
| 02.09.2024 | 16,88 | 17,13 | 16,68 | 16,98 | 0,30% | 10.025,00 |
| 30.08.2024 | 16,93 | 17,78 | 16,73 | 16,93 | 1,65% | - |
| 29.08.2024 | 16,98 | 17,10 | 16,50 | 16,65 | -2,20% | 4.232,00 |
| 28.08.2024 | 16,73 | 17,33 | 16,58 | 17,03 | 2,10% | - |
| 27.08.2024 | 16,93 | 17,03 | 16,45 | 16,68 | -1,48% | - |
| 26.08.2024 | 17,25 | 17,25 | 16,88 | 16,93 | -1,60% | - |
| 23.08.2024 | 17,20 | 17,23 | 17,10 | 17,20 | -0,15% | - |
| 22.08.2024 | 17,03 | 17,30 | 16,85 | 17,23 | 1,32% | - |
| 21.08.2024 | 16,90 | 17,13 | 16,68 | 17,00 | 0,74% | 5.382,00 |
| 20.08.2024 | 17,30 | 17,40 | 16,88 | 16,88 | -2,03% | - |
| 19.08.2024 | 16,73 | 17,45 | 16,73 | 17,23 | 2,99% | 175,00 |
| 16.08.2024 | 16,25 | 17,10 | 16,25 | 16,73 | 2,61% | - |
| 15.08.2024 | 16,78 | 17,28 | 15,75 | 16,30 | -2,83% | 4.300,00 |
| 14.08.2024 | 15,20 | 17,10 | 15,03 | 16,78 | 12,77% | 16.400,00 |
| 13.08.2024 | 14,78 | 14,98 | 14,70 | 14,88 | 0,34% | 6.800,00 |
| 12.08.2024 | 14,73 | 14,95 | 14,60 | 14,83 | 0,68% | - |
| 09.08.2024 | 14,53 | 14,90 | 14,35 | 14,73 | 1,55% | - |
| 08.08.2024 | 14,70 | 14,75 | 14,45 | 14,50 | -1,53% | - |
| 07.08.2024 | 14,90 | 14,98 | 14,58 | 14,73 | -1,01% | - |
| 06.08.2024 | 15,13 | 15,25 | 14,83 | 14,88 | -1,33% | 3.800,00 |