31,450€
4,14%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 31,30 | 33,85 | 29,95 | 30,20 | -2,58% | 1.425,00 |
| 17.11.2025 | 31,80 | 33,80 | 30,60 | 31,00 | -3,73% | 1.510,00 |
| 14.11.2025 | 33,35 | 33,45 | 31,30 | 32,20 | -5,01% | 2.930,00 |
| 13.11.2025 | 33,25 | 34,40 | 33,10 | 33,90 | 3,04% | - |
| 12.11.2025 | 33,45 | 33,65 | 32,65 | 32,90 | -1,20% | 883,00 |
| 11.11.2025 | 33,10 | 33,65 | 32,65 | 33,30 | 1,22% | 2.730,00 |
| 10.11.2025 | 33,55 | 34,25 | 32,90 | 32,90 | -1,79% | - |
| 07.11.2025 | 31,65 | 33,60 | 31,60 | 33,50 | 7,03% | 6.150,00 |
| 06.11.2025 | 32,75 | 33,55 | 31,30 | 31,30 | -4,57% | 5.365,00 |
| 05.11.2025 | 35,20 | 35,25 | 32,50 | 32,80 | -6,82% | 2.820,00 |
| 04.11.2025 | 35,25 | 35,65 | 34,30 | 35,20 | -0,85% | 1.440,00 |
| 03.11.2025 | 36,15 | 37,20 | 35,15 | 35,50 | 0,57% | 8.438,00 |
| 31.10.2025 | 35,00 | 35,65 | 34,85 | 35,30 | 1,15% | 49,00 |
| 30.10.2025 | 34,65 | 35,30 | 34,10 | 34,90 | 1,31% | 2.654,00 |
| 29.10.2025 | 34,80 | 34,90 | 33,75 | 34,45 | -1,29% | 4.651,00 |
| 28.10.2025 | 33,35 | 35,40 | 33,30 | 34,90 | 5,44% | 1.375,00 |
| 27.10.2025 | 34,90 | 35,10 | 33,10 | 33,10 | -4,06% | 4.228,00 |
| 24.10.2025 | 33,90 | 34,80 | 33,60 | 34,50 | 2,37% | 550,00 |
| 23.10.2025 | 32,45 | 34,65 | 32,40 | 33,70 | 4,33% | - |
| 22.10.2025 | 33,55 | 34,00 | 32,25 | 32,30 | -4,15% | - |
| 21.10.2025 | 35,25 | 35,40 | 33,35 | 33,70 | -3,99% | 3.350,00 |
| 20.10.2025 | 33,55 | 35,35 | 33,40 | 35,10 | 4,15% | 2.625,00 |
| 17.10.2025 | 34,90 | 35,35 | 33,10 | 33,70 | -3,16% | 5.870,00 |
| 16.10.2025 | 35,20 | 35,85 | 34,80 | 34,80 | 0,58% | 6.684,00 |
| 15.10.2025 | 34,20 | 36,80 | 34,15 | 34,60 | 1,76% | 7.484,00 |
| 14.10.2025 | 34,35 | 34,65 | 33,35 | 34,00 | -0,58% | 1.790,00 |
| 13.10.2025 | 32,15 | 34,70 | 32,10 | 34,20 | 9,62% | 3.170,00 |
| 10.10.2025 | 33,85 | 34,35 | 31,20 | 31,20 | -7,96% | 9.302,00 |
| 09.10.2025 | 35,75 | 35,80 | 33,55 | 33,90 | -5,04% | 3.320,00 |
| 08.10.2025 | 35,30 | 36,05 | 34,15 | 35,70 | 0,56% | 2.406,00 |
| 07.10.2025 | 36,75 | 37,10 | 33,35 | 35,50 | -3,27% | 9.273,00 |
| 06.10.2025 | 34,80 | 36,85 | 33,65 | 36,70 | 11,38% | 13.070,00 |
| 03.10.2025 | 31,05 | 33,10 | 30,95 | 32,95 | 6,29% | 5.914,00 |
| 02.10.2025 | 31,30 | 31,75 | 30,85 | 31,00 | 0,00% | 4.475,00 |
| 01.10.2025 | 30,90 | 31,45 | 30,40 | 31,00 | 2,99% | 13.854,00 |
| 30.09.2025 | 29,30 | 30,80 | 28,80 | 30,10 | 2,73% | 1.228,00 |
| 29.09.2025 | 29,70 | 29,80 | 28,75 | 29,30 | -0,68% | 4.659,00 |
| 26.09.2025 | 27,45 | 29,85 | 27,35 | 29,50 | 8,06% | 4.738,00 |
| 25.09.2025 | 28,40 | 28,45 | 27,20 | 27,30 | -3,19% | 1.320,00 |
| 24.09.2025 | 28,35 | 29,15 | 27,70 | 28,20 | -3,09% | 6.720,00 |
| 23.09.2025 | 28,35 | 29,50 | 26,95 | 29,10 | 1,75% | 2.308,00 |
| 22.09.2025 | 27,25 | 28,90 | 27,00 | 28,60 | 3,62% | 1.300,00 |
| 19.09.2025 | 27,70 | 27,85 | 27,60 | 27,60 | 0,00% | - |
| 18.09.2025 | 26,75 | 27,95 | 26,65 | 27,60 | 3,37% | 10.480,00 |
| 17.09.2025 | 25,60 | 26,85 | 25,40 | 26,70 | 4,30% | - |
| 16.09.2025 | 26,70 | 26,75 | 25,55 | 25,60 | -3,76% | 3.100,00 |
| 15.09.2025 | 25,80 | 26,75 | 25,60 | 26,60 | 4,31% | - |
| 12.09.2025 | 26,15 | 26,15 | 25,50 | 25,50 | -2,30% | 3.481,00 |
| 11.09.2025 | 26,05 | 26,45 | 25,80 | 26,10 | 0,77% | 1.224,00 |
| 10.09.2025 | 25,90 | 26,20 | 25,75 | 25,90 | 0,78% | - |
| 09.09.2025 | 26,10 | 26,20 | 25,70 | 25,70 | -1,91% | 4.600,00 |
| 08.09.2025 | 26,60 | 26,65 | 25,90 | 26,20 | 0,00% | 3.600,00 |
| 05.09.2025 | 26,45 | 26,55 | 25,80 | 26,20 | 0,00% | 3.008,00 |
| 04.09.2025 | 25,80 | 26,70 | 25,60 | 26,20 | 2,34% | - |
| 03.09.2025 | 26,55 | 26,65 | 25,60 | 25,60 | -3,40% | 1.650,00 |
| 02.09.2025 | 26,40 | 26,95 | 25,75 | 26,50 | 0,76% | 7.051,00 |
| 01.09.2025 | 26,40 | 26,75 | 25,80 | 26,30 | 2,33% | 5.600,00 |
| 29.08.2025 | 25,30 | 26,10 | 25,00 | 25,70 | 1,18% | 1.090,00 |
| 28.08.2025 | 24,85 | 25,55 | 24,75 | 25,40 | 2,83% | 2.000,00 |
| 27.08.2025 | 25,65 | 25,70 | 24,65 | 24,70 | -3,89% | 4.521,00 |
| 26.08.2025 | 26,10 | 26,30 | 25,50 | 25,70 | -1,91% | 5.490,00 |
| 25.08.2025 | 24,90 | 26,20 | 24,85 | 26,20 | 4,80% | - |
| 22.08.2025 | 25,00 | 25,30 | 24,55 | 25,00 | -0,40% | 2.300,00 |
| 21.08.2025 | 25,65 | 25,75 | 24,90 | 25,10 | -2,14% | 4.292,00 |
| 20.08.2025 | 26,05 | 26,10 | 25,20 | 25,65 | -1,16% | 5.343,00 |
| 19.08.2025 | 25,75 | 26,05 | 25,60 | 25,95 | 0,78% | 10.200,00 |
| 18.08.2025 | 24,75 | 25,90 | 24,60 | 25,75 | 5,32% | 7.705,00 |
| 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 |