28,025€
0,09%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 28,30 | 29,00 | 27,75 | 27,98 | -1,41% | 2.178,00 |
| 30.09.2026 | 29,18 | 29,53 | 28,38 | 28,38 | -2,83% | 2.200,00 |
| 29.09.2026 | 29,03 | 29,45 | 28,75 | 29,20 | 0,34% | 5.060,00 |
| 28.09.2026 | 28,38 | 29,80 | 27,85 | 29,10 | 2,46% | 1.793,00 |
| 25.09.2026 | 28,68 | 29,10 | 27,58 | 28,40 | -1,22% | 14.867,00 |
| 24.09.2026 | 28,45 | 28,88 | 28,10 | 28,75 | 0,88% | - |
| 23.09.2026 | 28,05 | 28,53 | 27,88 | 28,50 | 2,80% | - |
| 22.09.2026 | 28,00 | 28,55 | 27,58 | 27,73 | -1,16% | 1.210,00 |
| 21.09.2026 | 27,23 | 30,00 | 26,93 | 28,05 | 3,60% | 3.639,00 |
| 18.09.2026 | 28,85 | 29,65 | 27,03 | 27,08 | -6,48% | - |
| 17.09.2026 | 28,28 | 29,35 | 28,20 | 28,95 | 2,57% | 4.420,00 |
| 16.09.2026 | 28,38 | 28,55 | 28,00 | 28,23 | -0,79% | 324,00 |
| 15.09.2026 | 28,43 | 28,60 | 28,00 | 28,45 | 0,18% | - |
| 14.09.2026 | 27,53 | 28,50 | 27,45 | 28,40 | 2,62% | - |
| 11.09.2026 | 27,25 | 28,35 | 27,23 | 27,68 | 0,91% | 3.226,00 |
| 10.09.2026 | 28,00 | 28,25 | 27,23 | 27,43 | -1,97% | 1.345,00 |
| 09.09.2026 | 29,10 | 29,10 | 27,63 | 27,98 | -3,70% | 2.000,00 |
| 08.09.2026 | 29,10 | 29,60 | 28,85 | 29,05 | -0,26% | 1.155,00 |
| 07.09.2026 | 28,63 | 29,78 | 28,45 | 29,13 | 1,48% | 1.690,00 |
| 04.09.2026 | 27,98 | 29,18 | 27,55 | 28,70 | 3,14% | 4.258,00 |
| 03.09.2026 | 27,83 | 27,95 | 27,43 | 27,83 | 0,09% | 230,00 |
| 02.09.2026 | 27,35 | 27,90 | 26,90 | 27,80 | 1,74% | 1.150,00 |
| 01.09.2026 | 27,70 | 28,20 | 27,05 | 27,33 | -2,15% | 2.550,00 |
| 31.08.2026 | 28,38 | 28,43 | 27,48 | 27,93 | -1,67% | 5.650,00 |
| 28.08.2026 | 28,23 | 28,70 | 28,05 | 28,40 | 0,71% | - |
| 27.08.2026 | 28,78 | 29,25 | 28,05 | 28,20 | -1,57% | 15.900,00 |
| 26.08.2026 | 27,93 | 29,15 | 27,75 | 28,65 | 2,32% | 700,00 |
| 25.08.2026 | 28,75 | 29,18 | 27,80 | 28,00 | -3,20% | 18.078,00 |
| 24.08.2026 | 28,65 | 29,10 | 28,28 | 28,93 | 1,31% | 1.760,00 |
| 21.08.2026 | 28,70 | 29,20 | 28,33 | 28,55 | -0,44% | - |
| 20.08.2026 | 28,83 | 29,30 | 28,38 | 28,68 | -0,52% | 1.560,00 |
| 19.08.2026 | 29,20 | 29,28 | 28,25 | 28,83 | -1,28% | 3.052,00 |
| 18.08.2026 | 29,50 | 31,95 | 28,90 | 29,20 | -1,52% | 1.000,00 |
| 17.08.2026 | 29,65 | 30,28 | 29,45 | 29,65 | 0,42% | 2.700,00 |
| 14.08.2026 | 29,73 | 29,78 | 29,00 | 29,53 | -0,76% | 1.012,00 |
| 13.08.2026 | 29,48 | 29,90 | 28,98 | 29,75 | 0,93% | 816,00 |
| 12.08.2026 | 29,80 | 29,90 | 29,23 | 29,48 | -1,17% | 4.320,00 |
| 11.08.2026 | 29,60 | 29,98 | 29,50 | 29,83 | 0,51% | 1.960,00 |
| 10.08.2026 | 30,65 | 31,30 | 29,55 | 29,68 | -2,63% | - |
| 07.08.2026 | 29,75 | 30,90 | 29,58 | 30,48 | 2,01% | 1.911,00 |
| 06.08.2026 | 29,28 | 32,28 | 29,25 | 29,88 | 2,14% | - |
| 05.08.2026 | 29,35 | 30,10 | 28,90 | 29,25 | -0,09% | 10.980,00 |
| 04.08.2026 | 30,88 | 31,35 | 29,15 | 29,28 | -8,01% | 7.070,00 |
| 03.08.2026 | 31,13 | 32,45 | 31,13 | 31,83 | 2,09% | 216,00 |
| 31.07.2026 | 30,23 | 32,48 | 30,23 | 31,18 | 4,35% | 41.600,00 |
| 30.07.2026 | 29,68 | 30,20 | 28,93 | 29,88 | 0,93% | 1.225,00 |
| 29.07.2026 | 28,23 | 32,50 | 28,18 | 29,60 | 5,06% | 1.330,00 |
| 28.07.2026 | 28,63 | 28,93 | 28,05 | 28,18 | -1,66% | 2.144,00 |
| 27.07.2026 | 29,03 | 29,58 | 28,40 | 28,65 | -0,95% | 4.025,00 |
| 24.07.2026 | 28,85 | 29,10 | 28,73 | 28,93 | 0,70% | - |
| 23.07.2026 | 29,18 | 29,30 | 28,53 | 28,73 | -2,05% | - |
| 22.07.2026 | 29,35 | 29,40 | 28,83 | 29,33 | 0,00% | - |
| 21.07.2026 | 29,38 | 29,55 | 28,55 | 29,33 | 0,09% | - |
| 20.07.2026 | 29,83 | 30,13 | 29,18 | 29,30 | -1,76% | 594,00 |
| 17.07.2026 | 30,00 | 30,55 | 29,40 | 29,83 | 0,34% | - |
| 16.07.2026 | 30,75 | 30,75 | 29,33 | 29,73 | -2,70% | 1.090,00 |
| 15.07.2026 | 29,28 | 32,43 | 29,03 | 30,55 | 4,71% | 20.625,00 |
| 14.07.2026 | 29,13 | 30,25 | 29,00 | 29,18 | -1,27% | - |
| 13.07.2026 | 29,05 | 30,00 | 28,95 | 29,55 | 1,63% | 2.620,00 |
| 10.07.2026 | 29,48 | 29,53 | 28,38 | 29,08 | -1,36% | - |
| 09.07.2026 | 28,78 | 30,23 | 28,70 | 29,48 | 2,52% | 2.972,00 |
| 08.07.2026 | 30,10 | 30,10 | 28,40 | 28,75 | -3,93% | 1.976,00 |
| 07.07.2026 | 31,98 | 32,08 | 29,65 | 29,93 | -6,41% | 8.950,00 |
| 06.07.2026 | 32,80 | 32,85 | 31,65 | 31,98 | -2,07% | 4.836,00 |
| 03.07.2026 | 32,05 | 33,18 | 31,88 | 32,65 | 2,11% | - |
| 02.07.2026 | 32,23 | 32,58 | 31,48 | 31,98 | -0,85% | 35.600,00 |
| 01.07.2026 | 32,18 | 32,68 | 31,30 | 32,25 | -0,08% | 2.150,00 |
| 30.06.2026 | 32,30 | 33,55 | 31,45 | 32,28 | -0,15% | - |
| 29.06.2026 | 31,75 | 32,63 | 31,60 | 32,33 | 1,73% | 7.297,00 |
| 26.06.2026 | 31,78 | 32,10 | 30,88 | 31,78 | 1,03% | - |
| 25.06.2026 | 31,20 | 32,05 | 30,60 | 31,45 | 0,88% | 10.220,00 |
| 24.06.2026 | 30,93 | 31,25 | 30,05 | 31,18 | 0,97% | 3.010,00 |
| 23.06.2026 | 31,13 | 31,15 | 30,28 | 30,88 | -0,88% | 4.565,00 |
| 22.06.2026 | 30,73 | 31,45 | 30,50 | 31,15 | 0,56% | 1.448,00 |
| 19.06.2026 | 31,40 | 31,73 | 30,75 | 30,98 | -0,88% | 180,00 |
| 18.06.2026 | 31,35 | 31,35 | 31,25 | 31,25 | -0,64% | - |
| 17.06.2026 | 30,98 | 31,58 | 30,80 | 31,45 | 2,03% | 3.570,00 |
| 16.06.2026 | 30,28 | 31,30 | 30,25 | 30,83 | 2,32% | - |
| 15.06.2026 | 31,03 | 31,83 | 30,10 | 30,13 | -2,51% | - |
| 12.06.2026 | 31,30 | 31,38 | 30,75 | 30,90 | -0,80% | - |
| 11.06.2026 | 30,90 | 31,48 | 30,13 | 31,15 | 1,05% | - |
| 10.06.2026 | 30,55 | 31,58 | 30,10 | 30,83 | 0,74% | 4.900,00 |
| 09.06.2026 | 31,13 | 31,48 | 30,43 | 30,60 | -1,61% | 6.095,00 |
| 08.06.2026 | 30,30 | 31,80 | 29,35 | 31,10 | 1,63% | 10.025,00 |
| 05.06.2026 | 30,35 | 31,63 | 30,08 | 30,60 | 0,74% | 8.690,00 |
| 04.06.2026 | 30,98 | 31,28 | 29,83 | 30,38 | -1,70% | 19.000,00 |
| 03.06.2026 | 30,68 | 31,08 | 29,88 | 30,90 | 0,82% | 3.000,00 |
| 02.06.2026 | 29,95 | 31,03 | 29,95 | 30,65 | 2,77% | - |
| 01.06.2026 | 32,15 | 32,70 | 29,30 | 29,83 | -7,66% | 1.857,00 |
| 29.05.2026 | 32,25 | 32,70 | 31,40 | 32,30 | 0,31% | 7.055,00 |
| 28.05.2026 | 31,70 | 32,40 | 31,15 | 32,20 | 1,58% | 6.499,00 |
| 27.05.2026 | 31,40 | 32,63 | 31,23 | 31,70 | 0,96% | - |
| 26.05.2026 | 30,93 | 31,55 | 30,23 | 31,40 | 1,37% | - |
| 25.05.2026 | 30,23 | 31,00 | 30,10 | 30,98 | 3,16% | 4.460,00 |
| 22.05.2026 | 29,33 | 30,30 | 29,15 | 30,03 | 1,69% | 1.315,00 |
| 21.05.2026 | 30,20 | 30,38 | 28,98 | 29,53 | -3,12% | 4.223,00 |
| 20.05.2026 | 28,68 | 30,50 | 28,28 | 30,48 | 6,28% | 460,00 |
| 19.05.2026 | 28,33 | 29,18 | 28,25 | 28,68 | 1,41% | 8.859,00 |
| 18.05.2026 | 27,48 | 28,48 | 26,93 | 28,28 | 3,57% | 1.495,00 |
| 15.05.2026 | 27,83 | 28,13 | 26,70 | 27,30 | -2,85% | 9.071,00 |