33,170€
-2,50%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,50 | 33,54 | 33,00 | 33,14 | -2,59% | 5.355,00 |
27.03.2024 | 34,34 | 34,34 | 33,84 | 34,02 | -1,05% | 839,00 |
26.03.2024 | 34,12 | 34,50 | 34,12 | 34,38 | -0,17% | 1.881,00 |
25.03.2024 | 34,48 | 34,50 | 34,16 | 34,44 | 0,58% | 2.560,00 |
22.03.2024 | 34,12 | 34,78 | 34,12 | 34,24 | -0,12% | 2.278,00 |
21.03.2024 | 33,70 | 34,28 | 33,70 | 34,28 | 0,94% | 2.100,00 |
20.03.2024 | 33,66 | 33,96 | 33,46 | 33,96 | 0,30% | 273,00 |
19.03.2024 | 32,60 | 33,86 | 32,60 | 33,86 | 3,29% | 500,00 |
18.03.2024 | 32,88 | 33,08 | 32,76 | 32,78 | -0,79% | 1.399,00 |
15.03.2024 | 31,46 | 33,04 | 30,80 | 33,04 | 4,56% | 525,00 |
14.03.2024 | 32,58 | 32,58 | 31,60 | 31,60 | -3,25% | 1.036,00 |
13.03.2024 | 32,46 | 32,76 | 31,94 | 32,66 | 0,49% | 1.377,00 |
12.03.2024 | 31,80 | 32,50 | 31,80 | 32,50 | 3,04% | 160,00 |
11.03.2024 | 30,92 | 31,54 | 30,90 | 31,54 | -0,13% | 2.997,00 |
08.03.2024 | 30,72 | 31,58 | 30,72 | 31,58 | 2,27% | 432,00 |
07.03.2024 | 30,16 | 31,06 | 29,94 | 30,88 | 1,85% | 10.323,00 |
06.03.2024 | 28,38 | 30,54 | 28,38 | 30,32 | 7,90% | 28.127,00 |
05.03.2024 | 26,06 | 28,58 | 25,96 | 28,10 | 6,68% | 14.172,00 |
04.03.2024 | 25,98 | 26,40 | 25,96 | 26,34 | 2,17% | 5.474,00 |
01.03.2024 | 24,66 | 25,96 | 24,66 | 25,78 | 5,92% | 1.735,00 |
29.02.2024 | 24,56 | 24,56 | 24,34 | 24,34 | -0,98% | 3,00 |
28.02.2024 | 24,42 | 24,58 | 24,40 | 24,58 | 0,41% | 428,00 |
27.02.2024 | 23,94 | 24,48 | 23,94 | 24,48 | 1,49% | 575,00 |
26.02.2024 | 23,54 | 24,12 | 23,54 | 24,12 | 2,20% | 40,00 |
23.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,51% | - |
22.02.2024 | 23,54 | 23,72 | 23,54 | 23,72 | 1,63% | 250,00 |
21.02.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,34% | - |
20.02.2024 | 23,42 | 23,42 | 23,42 | 23,42 | -0,85% | - |
19.02.2024 | 23,34 | 23,68 | 23,28 | 23,62 | -0,42% | 2.060,00 |
16.02.2024 | 23,14 | 23,72 | 23,14 | 23,72 | 3,49% | 2.952,00 |
15.02.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 0,88% | - |
14.02.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,44% | - |
13.02.2024 | 22,44 | 22,82 | 22,44 | 22,82 | 0,53% | 3.500,00 |
12.02.2024 | 22,74 | 22,74 | 22,70 | 22,70 | -0,26% | 135,00 |
09.02.2024 | 23,00 | 23,06 | 22,76 | 22,76 | -0,78% | 1.171,00 |
08.02.2024 | 22,78 | 23,16 | 22,78 | 22,94 | -0,61% | 810,00 |
07.02.2024 | 22,62 | 23,08 | 22,62 | 23,08 | 2,76% | 800,00 |
06.02.2024 | 22,76 | 22,76 | 22,46 | 22,46 | -0,80% | 1.450,00 |
05.02.2024 | 23,00 | 23,00 | 22,64 | 22,64 | -1,48% | 90,00 |
02.02.2024 | 22,84 | 22,98 | 22,84 | 22,98 | 2,04% | 114,00 |
01.02.2024 | 22,52 | 22,52 | 22,52 | 22,52 | -0,97% | - |
31.01.2024 | 22,46 | 22,74 | 22,46 | 22,74 | 0,62% | 300,00 |
30.01.2024 | 22,54 | 22,60 | 22,54 | 22,60 | -0,18% | 500,00 |
29.01.2024 | 22,58 | 22,64 | 22,58 | 22,64 | 0,09% | 250,00 |
26.01.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -0,88% | - |
25.01.2024 | 22,46 | 22,82 | 22,46 | 22,82 | 0,62% | 40,00 |
24.01.2024 | 22,66 | 22,76 | 22,66 | 22,68 | 0,35% | 171,00 |
23.01.2024 | 22,14 | 22,60 | 22,14 | 22,60 | 1,35% | 50,00 |
22.01.2024 | 22,28 | 22,34 | 22,28 | 22,30 | -0,36% | 350,00 |
19.01.2024 | 22,24 | 22,38 | 22,22 | 22,38 | 0,09% | 265,00 |
18.01.2024 | 22,24 | 22,40 | 22,24 | 22,36 | 0,54% | 900,00 |
17.01.2024 | 21,82 | 22,24 | 21,82 | 22,24 | 1,55% | 860,00 |
16.01.2024 | 22,02 | 22,02 | 21,90 | 21,90 | -0,99% | 200,00 |
15.01.2024 | 21,80 | 22,50 | 21,80 | 22,12 | 2,41% | 994,00 |
12.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,75% | - |
11.01.2024 | 21,44 | 21,44 | 21,44 | 21,44 | -0,92% | - |
10.01.2024 | 21,48 | 21,64 | 21,48 | 21,64 | 0,93% | 119,00 |
09.01.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 0,56% | - |
08.01.2024 | 20,40 | 21,32 | 20,32 | 21,32 | 3,39% | 54,00 |
05.01.2024 | 20,36 | 20,62 | 20,36 | 20,62 | 0,98% | 200,00 |
04.01.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -0,20% | - |
03.01.2024 | 20,96 | 20,96 | 20,46 | 20,46 | -2,76% | 363,00 |
02.01.2024 | 21,38 | 21,38 | 21,04 | 21,04 | -2,41% | 520,00 |
29.12.2023 | 21,56 | 21,56 | 21,56 | 21,56 | -0,92% | - |
28.12.2023 | 21,78 | 21,84 | 21,76 | 21,76 | -0,73% | 296,00 |
27.12.2023 | 21,62 | 21,92 | 21,62 | 21,92 | 0,55% | 150,00 |
22.12.2023 | 21,46 | 21,80 | 21,46 | 21,80 | 1,21% | 300,00 |
21.12.2023 | 21,20 | 21,54 | 21,20 | 21,54 | -0,09% | 1.160,00 |
20.12.2023 | 21,32 | 21,56 | 21,32 | 21,56 | 0,75% | 400,00 |
19.12.2023 | 21,12 | 21,40 | 21,12 | 21,40 | 1,42% | 75,00 |
18.12.2023 | 21,02 | 21,40 | 21,02 | 21,10 | 0,09% | 1.231,00 |
15.12.2023 | 20,84 | 21,32 | 20,84 | 21,08 | 0,29% | 1.370,00 |
14.12.2023 | 20,82 | 21,04 | 20,82 | 21,02 | 2,94% | 580,00 |
13.12.2023 | 20,42 | 20,42 | 20,42 | 20,42 | -1,83% | - |
12.12.2023 | 20,76 | 20,80 | 20,76 | 20,80 | 0,39% | 2,00 |
11.12.2023 | 20,42 | 20,82 | 20,42 | 20,72 | 0,10% | 520,00 |
08.12.2023 | 20,46 | 20,70 | 20,46 | 20,70 | 0,58% | 100,00 |
07.12.2023 | 20,48 | 20,58 | 20,48 | 20,58 | 0,78% | 300,00 |
06.12.2023 | 20,42 | 20,42 | 20,42 | 20,42 | 0,10% | - |
05.12.2023 | 20,10 | 20,40 | 20,10 | 20,40 | 0,79% | 313,00 |
04.12.2023 | 20,04 | 20,24 | 20,04 | 20,24 | 1,66% | 1.170,00 |
01.12.2023 | 19,67 | 19,91 | 19,67 | 19,91 | 0,56% | 700,00 |
30.11.2023 | 19,94 | 19,94 | 19,80 | 19,80 | -0,65% | 100,00 |
29.11.2023 | 19,87 | 20,00 | 19,87 | 19,93 | 1,01% | 1.050,00 |
28.11.2023 | 19,62 | 19,78 | 19,62 | 19,73 | -0,45% | 600,00 |
27.11.2023 | 19,60 | 19,82 | 19,60 | 19,82 | 2,75% | 320,00 |
24.11.2023 | 19,29 | 19,29 | 19,29 | 19,29 | 2,17% | - |
23.11.2023 | 18,88 | 18,88 | 18,88 | 18,88 | -0,42% | - |
22.11.2023 | 18,96 | 18,96 | 18,96 | 18,96 | -0,21% | - |
21.11.2023 | 19,18 | 19,18 | 19,00 | 19,00 | 0,37% | 153,00 |
20.11.2023 | 18,93 | 18,93 | 18,93 | 18,93 | -0,11% | - |
17.11.2023 | 18,85 | 18,95 | 18,85 | 18,95 | 0,21% | 150,00 |
16.11.2023 | 19,21 | 19,21 | 18,91 | 18,91 | -1,20% | 312,00 |
15.11.2023 | 18,92 | 19,14 | 18,92 | 19,14 | 2,68% | 250,00 |
14.11.2023 | 18,64 | 18,64 | 18,64 | 18,64 | -0,05% | - |
13.11.2023 | 18,65 | 18,65 | 18,65 | 18,65 | -0,53% | - |
10.11.2023 | 18,75 | 18,75 | 18,75 | 18,75 | -0,53% | - |
09.11.2023 | 18,85 | 18,85 | 18,85 | 18,85 | 2,22% | - |
08.11.2023 | 18,44 | 18,44 | 18,44 | 18,44 | -2,28% | - |
07.11.2023 | 18,87 | 18,87 | 18,87 | 18,87 | -1,87% | 110,00 |