27,520€
-1,15%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 27,87 | 27,89 | 27,48 | 27,52 | -1,15% | - |
| 24.06.2025 | 27,66 | 28,02 | 27,66 | 27,84 | 2,35% | 454,00 |
| 23.06.2025 | 27,06 | 27,20 | 27,06 | 27,20 | 0,37% | 30,00 |
| 20.06.2025 | 27,24 | 27,24 | 27,10 | 27,10 | -0,88% | 195,00 |
| 19.06.2025 | 27,76 | 27,76 | 27,34 | 27,34 | -1,30% | 381,00 |
| 18.06.2025 | 27,96 | 27,96 | 27,70 | 27,70 | -1,07% | 500,00 |
| 17.06.2025 | 28,26 | 28,26 | 28,00 | 28,00 | -2,71% | 35,00 |
| 16.06.2025 | 28,26 | 28,78 | 28,26 | 28,78 | 0,70% | 15,00 |
| 13.06.2025 | 28,48 | 28,58 | 28,48 | 28,58 | -0,49% | 133,00 |
| 12.06.2025 | 28,80 | 29,06 | 28,72 | 28,72 | -1,17% | 739,00 |
| 11.06.2025 | 29,56 | 29,56 | 29,06 | 29,06 | -0,82% | 400,00 |
| 10.06.2025 | 29,18 | 29,32 | 29,18 | 29,30 | -0,07% | 123,00 |
| 09.06.2025 | 29,34 | 29,34 | 29,22 | 29,32 | 0,76% | 1.075,00 |
| 06.06.2025 | 29,18 | 29,36 | 29,10 | 29,10 | -0,75% | 820,00 |
| 05.06.2025 | 29,92 | 29,92 | 29,32 | 29,32 | -2,27% | 250,00 |
| 04.06.2025 | 30,14 | 30,72 | 30,00 | 30,00 | 0,27% | 920,00 |
| 03.06.2025 | 30,20 | 30,20 | 29,74 | 29,92 | -1,45% | 4.174,00 |
| 02.06.2025 | 30,94 | 30,94 | 30,00 | 30,36 | -2,19% | 600,00 |
| 30.05.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -0,32% | - |
| 29.05.2025 | 31,36 | 31,36 | 31,14 | 31,14 | 0,32% | 79,00 |
| 28.05.2025 | 30,88 | 31,16 | 30,88 | 31,04 | 0,58% | 386,00 |
| 27.05.2025 | 30,90 | 30,96 | 30,86 | 30,86 | -0,58% | 254,00 |
| 26.05.2025 | 30,46 | 31,04 | 30,46 | 31,04 | -0,13% | 50,00 |
| 23.05.2025 | 30,14 | 31,08 | 30,14 | 31,08 | 3,12% | 116,00 |
| 22.05.2025 | 30,12 | 30,32 | 30,12 | 30,14 | -1,31% | 100,00 |
| 21.05.2025 | 30,70 | 30,70 | 30,26 | 30,54 | 0,79% | 305,00 |
| 20.05.2025 | 30,56 | 30,56 | 30,30 | 30,30 | -0,72% | 350,00 |
| 19.05.2025 | 29,80 | 30,56 | 29,80 | 30,52 | 0,46% | 772,00 |
| 16.05.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -0,85% | - |
| 15.05.2025 | 30,10 | 30,64 | 30,10 | 30,64 | -3,40% | 364,00 |
| 14.05.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -1,18% | - |
| 13.05.2025 | 31,48 | 32,12 | 31,48 | 32,10 | 1,71% | 2.260,00 |
| 12.05.2025 | 30,78 | 31,56 | 30,72 | 31,56 | 4,57% | 2.830,00 |
| 09.05.2025 | 29,48 | 30,18 | 29,48 | 30,18 | 3,64% | 948,00 |
| 08.05.2025 | 28,64 | 29,28 | 28,64 | 29,12 | 2,10% | 325,00 |
| 07.05.2025 | 28,64 | 28,78 | 28,52 | 28,52 | 0,28% | 1.450,00 |
| 06.05.2025 | 29,24 | 29,28 | 27,98 | 28,44 | -2,13% | 1.003,00 |
| 05.05.2025 | 29,34 | 29,66 | 29,06 | 29,06 | -0,75% | 195,00 |
| 02.05.2025 | 29,32 | 29,44 | 29,12 | 29,28 | 1,24% | 168,00 |
| 30.04.2025 | 29,02 | 29,02 | 28,92 | 28,92 | -0,82% | 200,00 |
| 29.04.2025 | 29,98 | 29,98 | 29,16 | 29,16 | -2,93% | 471,00 |
| 28.04.2025 | 28,30 | 30,14 | 28,30 | 30,04 | 7,06% | 1.543,00 |
| 25.04.2025 | 27,82 | 28,06 | 27,82 | 28,06 | 1,23% | 600,00 |
| 24.04.2025 | 27,24 | 27,72 | 27,24 | 27,72 | 3,82% | 300,00 |
| 23.04.2025 | 27,00 | 27,00 | 26,70 | 26,70 | -0,67% | 300,00 |
| 22.04.2025 | 26,24 | 26,88 | 26,00 | 26,88 | 1,66% | 961,00 |
| 17.04.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -0,60% | - |
| 16.04.2025 | 27,04 | 27,04 | 26,48 | 26,60 | -3,41% | 1.590,00 |
| 15.04.2025 | 27,18 | 27,54 | 27,18 | 27,54 | 2,46% | 140,00 |
| 14.04.2025 | 26,60 | 26,88 | 26,54 | 26,88 | 4,75% | 440,00 |
| 11.04.2025 | 26,12 | 26,12 | 25,66 | 25,66 | -8,23% | 150,00 |
| 10.04.2025 | 27,94 | 28,76 | 27,94 | 27,96 | 2,64% | 2.103,00 |
| 09.04.2025 | 26,24 | 27,24 | 26,00 | 27,24 | 3,26% | 704,00 |
| 08.04.2025 | 27,82 | 27,82 | 26,38 | 26,38 | -6,05% | 305,00 |
| 07.04.2025 | 26,22 | 28,08 | 25,94 | 28,08 | 0,65% | 3.190,00 |
| 04.04.2025 | 30,10 | 30,10 | 27,75 | 27,90 | -7,77% | 350,00 |
| 03.04.2025 | 30,90 | 30,90 | 30,25 | 30,25 | -4,42% | 350,00 |
| 02.04.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -0,47% | - |
| 01.04.2025 | 31,30 | 31,80 | 31,30 | 31,80 | 0,95% | 150,00 |
| 31.03.2025 | 31,95 | 31,95 | 31,50 | 31,50 | -2,33% | 435,00 |
| 28.03.2025 | 32,45 | 32,45 | 32,20 | 32,25 | 0,16% | 90,00 |
| 27.03.2025 | 32,30 | 32,30 | 32,20 | 32,20 | -3,45% | 235,00 |
| 26.03.2025 | 33,25 | 33,35 | 33,25 | 33,35 | 4,55% | 5,00 |
| 25.03.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -3,04% | - |
| 24.03.2025 | 32,20 | 32,90 | 32,20 | 32,90 | 0,61% | 400,00 |
| 21.03.2025 | 32,55 | 32,70 | 32,35 | 32,70 | 0,93% | 335,00 |
| 20.03.2025 | 33,55 | 33,55 | 32,40 | 32,40 | -3,28% | 775,00 |
| 19.03.2025 | 33,75 | 33,90 | 33,30 | 33,50 | -0,45% | 395,00 |
| 18.03.2025 | 34,95 | 34,95 | 32,75 | 33,65 | -3,17% | 7.275,00 |
| 17.03.2025 | 35,00 | 35,20 | 34,45 | 34,75 | -0,43% | 856,00 |
| 14.03.2025 | 33,45 | 35,05 | 33,45 | 34,90 | 3,87% | 720,00 |
| 13.03.2025 | 34,20 | 34,20 | 33,00 | 33,60 | -3,31% | 499,00 |
| 12.03.2025 | 34,10 | 34,75 | 33,85 | 34,75 | 1,61% | 1.910,00 |
| 11.03.2025 | 36,20 | 36,20 | 34,20 | 34,20 | -7,32% | 1.130,00 |
| 10.03.2025 | 38,70 | 38,70 | 36,20 | 36,90 | -1,86% | 2.591,00 |
| 07.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,27% | 900,00 |
| 06.03.2025 | 36,80 | 37,70 | 36,80 | 37,70 | 1,89% | 300,00 |
| 05.03.2025 | 35,95 | 37,05 | 35,95 | 37,00 | 5,26% | 435,00 |
| 04.03.2025 | 36,85 | 36,85 | 35,15 | 35,15 | -4,87% | 3.800,00 |
| 03.03.2025 | 36,05 | 37,30 | 36,05 | 36,95 | 3,50% | 1.315,00 |
| 28.02.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,42% | - |
| 27.02.2025 | 36,40 | 36,40 | 35,85 | 35,85 | -2,45% | 370,00 |
| 26.02.2025 | 36,10 | 36,75 | 36,10 | 36,75 | 3,52% | 20,00 |
| 25.02.2025 | 34,60 | 35,50 | 34,60 | 35,50 | 1,00% | 350,00 |
| 24.02.2025 | 34,35 | 35,15 | 34,35 | 35,15 | 2,03% | 405,00 |
| 21.02.2025 | 34,40 | 34,50 | 34,40 | 34,45 | -1,57% | 350,00 |
| 20.02.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 2,19% | 130,00 |
| 19.02.2025 | 35,70 | 35,75 | 34,25 | 34,25 | -3,93% | 1.980,00 |
| 18.02.2025 | 34,85 | 35,95 | 34,85 | 35,65 | 2,74% | 1.632,00 |
| 17.02.2025 | 34,05 | 34,70 | 34,05 | 34,70 | 2,36% | 240,00 |
| 14.02.2025 | 33,15 | 33,90 | 33,15 | 33,90 | 1,50% | 110,00 |
| 13.02.2025 | 31,90 | 33,40 | 31,90 | 33,40 | 4,87% | 194,00 |
| 12.02.2025 | 31,60 | 32,00 | 31,60 | 31,85 | 0,31% | 835,00 |
| 11.02.2025 | 31,35 | 31,75 | 31,35 | 31,75 | 2,42% | 5.260,00 |
| 10.02.2025 | 31,15 | 31,15 | 31,00 | 31,00 | 0,00% | 240,00 |
| 07.02.2025 | 30,35 | 31,00 | 30,35 | 31,00 | 2,14% | 25,00 |
| 06.02.2025 | 29,55 | 30,45 | 29,55 | 30,35 | 2,19% | 528,00 |
| 05.02.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 04.02.2025 | 29,40 | 29,70 | 29,30 | 29,70 | 0,85% | 513,00 |
| 03.02.2025 | 29,50 | 29,50 | 28,45 | 29,45 | -1,83% | 2.623,00 |