19,675€
5,50%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 18,98 | 19,88 | 18,65 | 19,68 | 4,52% | 9.500,00 |
| 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% | - |
| 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 |