16,175€
0,78%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 16,33 | 16,53 | 15,78 | 16,18 | -0,61% | 2.100,00 |
| 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 |
| 05.08.2024 | 14,75 | 15,23 | 14,75 | 15,08 | -0,50% | 6.290,00 |
| 02.08.2024 | 15,98 | 15,98 | 14,73 | 15,15 | -5,16% | 7.378,00 |
| 01.08.2024 | 16,60 | 16,68 | 15,68 | 15,98 | -3,77% | 7.750,00 |
| 31.07.2024 | 16,83 | 16,85 | 16,48 | 16,60 | -1,19% | 12.750,00 |
| 30.07.2024 | 16,53 | 16,83 | 16,50 | 16,80 | 1,66% | - |
| 29.07.2024 | 16,50 | 16,73 | 16,33 | 16,53 | -1,20% | 1.600,00 |
| 26.07.2024 | 16,63 | 16,75 | 16,38 | 16,73 | 0,45% | - |
| 25.07.2024 | 17,10 | 17,15 | 16,60 | 16,65 | -3,06% | - |
| 24.07.2024 | 17,00 | 17,88 | 16,70 | 17,18 | 1,48% | 8.400,00 |
| 23.07.2024 | 17,18 | 17,20 | 16,90 | 16,93 | -1,88% | 7.350,00 |
| 22.07.2024 | 17,18 | 17,30 | 16,95 | 17,25 | 0,15% | - |
| 19.07.2024 | 17,45 | 17,70 | 17,05 | 17,23 | -1,57% | - |
| 18.07.2024 | 17,95 | 17,98 | 17,38 | 17,50 | -2,37% | 5.600,00 |
| 17.07.2024 | 17,88 | 18,20 | 17,40 | 17,93 | 0,00% | 7.847,00 |
| 16.07.2024 | 17,73 | 18,00 | 17,70 | 17,93 | 1,13% | - |
| 15.07.2024 | 18,23 | 18,23 | 17,68 | 17,73 | -2,74% | 3.425,00 |
| 12.07.2024 | 18,30 | 18,33 | 18,15 | 18,23 | -0,14% | 890,00 |
| 11.07.2024 | 18,28 | 18,63 | 17,85 | 18,25 | 0,14% | 14.270,00 |
| 10.07.2024 | 18,78 | 18,83 | 18,03 | 18,23 | -3,44% | - |
| 09.07.2024 | 18,90 | 18,93 | 18,70 | 18,88 | -0,66% | - |
| 08.07.2024 | 18,85 | 19,25 | 18,30 | 19,00 | 1,33% | - |
| 05.07.2024 | 18,48 | 18,75 | 18,35 | 18,75 | 1,49% | 700,00 |
| 04.07.2024 | 17,95 | 18,50 | 17,70 | 18,48 | 2,50% | - |
| 03.07.2024 | 17,78 | 18,08 | 17,35 | 18,03 | 1,41% | 5.400,00 |
| 02.07.2024 | 17,83 | 17,95 | 17,60 | 17,78 | -0,97% | 11.562,00 |
| 01.07.2024 | 17,85 | 17,95 | 17,30 | 17,95 | 1,13% | 1.357,00 |
| 28.06.2024 | 16,93 | 17,93 | 16,90 | 17,75 | 3,80% | - |
| 27.06.2024 | 18,25 | 18,30 | 16,90 | 17,10 | -6,43% | 2.840,00 |
| 26.06.2024 | 19,45 | 19,45 | 18,23 | 18,28 | -5,43% | - |
| 25.06.2024 | 19,45 | 19,48 | 19,20 | 19,33 | 0,00% | - |
| 24.06.2024 | 19,58 | 19,63 | 19,28 | 19,33 | -1,40% | - |
| 21.06.2024 | 19,53 | 19,63 | 19,43 | 19,60 | 0,64% | - |
| 20.06.2024 | 19,53 | 19,58 | 19,45 | 19,48 | -0,26% | - |
| 19.06.2024 | 19,50 | 19,60 | 19,35 | 19,53 | 0,00% | 13.250,00 |
| 18.06.2024 | 19,43 | 19,58 | 19,30 | 19,53 | 0,51% | - |
| 17.06.2024 | 19,25 | 19,65 | 19,20 | 19,43 | 1,44% | - |
| 14.06.2024 | 19,53 | 19,70 | 19,15 | 19,15 | -2,05% | 1.672,00 |
| 13.06.2024 | 20,15 | 20,20 | 19,50 | 19,55 | -3,22% | 4.750,00 |
| 12.06.2024 | 19,78 | 20,35 | 19,60 | 20,20 | 2,54% | 2.700,00 |
| 11.06.2024 | 19,45 | 20,25 | 19,43 | 19,70 | 1,29% | 4.270,00 |
| 10.06.2024 | 19,95 | 20,08 | 19,33 | 19,45 | -2,38% | 11.838,00 |
| 07.06.2024 | 19,98 | 21,05 | 19,50 | 19,93 | -1,12% | - |
| 06.06.2024 | 19,45 | 20,15 | 19,30 | 20,15 | 3,07% | 8.390,00 |
| 05.06.2024 | 19,78 | 19,83 | 19,35 | 19,55 | -1,51% | 6.200,00 |
| 04.06.2024 | 19,83 | 19,85 | 19,35 | 19,85 | 0,13% | 9.000,00 |
| 03.06.2024 | 20,10 | 20,10 | 19,53 | 19,83 | -1,86% | 9.030,00 |
| 31.05.2024 | 20,70 | 20,80 | 19,75 | 20,20 | -2,18% | 12.800,00 |
| 30.05.2024 | 20,95 | 21,00 | 20,60 | 20,65 | -1,90% | - |
| 29.05.2024 | 20,75 | 21,20 | 20,65 | 21,05 | 0,96% | - |
| 28.05.2024 | 20,95 | 21,50 | 20,85 | 20,85 | -0,71% | - |
| 27.05.2024 | 20,85 | 21,60 | 20,75 | 21,00 | 1,45% | 8.850,00 |
| 24.05.2024 | 21,25 | 21,25 | 20,65 | 20,70 | -1,90% | 5.440,00 |
| 23.05.2024 | 21,95 | 22,05 | 20,85 | 21,10 | -4,09% | 8.500,00 |
| 22.05.2024 | 21,50 | 22,25 | 21,00 | 22,00 | 3,53% | 11.360,00 |
| 21.05.2024 | 21,00 | 21,65 | 20,20 | 21,25 | 1,43% | 1.736,00 |
| 20.05.2024 | 20,55 | 21,20 | 20,35 | 20,95 | -0,24% | - |
| 17.05.2024 | 20,75 | 21,15 | 20,70 | 21,00 | 0,72% | 1.700,00 |
| 16.05.2024 | 20,85 | 21,00 | 20,60 | 20,85 | -0,24% | 3.400,00 |
| 15.05.2024 | 20,80 | 20,95 | 20,40 | 20,90 | 0,24% | 5.800,00 |
| 14.05.2024 | 21,50 | 21,65 | 20,45 | 20,85 | -3,92% | 6.399,00 |
| 13.05.2024 | 21,50 | 22,25 | 21,20 | 21,70 | 0,70% | 2.500,00 |
| 10.05.2024 | 21,15 | 21,85 | 21,05 | 21,55 | 1,89% | - |
| 09.05.2024 | 21,05 | 21,30 | 20,65 | 21,15 | -0,70% | 7.670,00 |
| 08.05.2024 | 21,80 | 21,85 | 20,90 | 21,30 | -1,84% | 8.650,00 |
| 07.05.2024 | 21,35 | 21,90 | 21,30 | 21,70 | 2,36% | 8.590,00 |
| 06.05.2024 | 22,20 | 22,30 | 21,10 | 21,20 | -4,93% | 3.780,00 |
| 03.05.2024 | 22,75 | 22,95 | 21,65 | 22,30 | -2,19% | 13.790,00 |
| 02.05.2024 | 21,80 | 23,10 | 21,35 | 22,80 | 7,04% | 13.550,00 |
| 30.04.2024 | 20,03 | 21,90 | 19,90 | 21,30 | 5,19% | 44.300,00 |
| 29.04.2024 | 20,30 | 20,80 | 19,95 | 20,25 | -0,49% | 8.600,00 |