31,790€
1,24%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 1,72% | - |
| 14.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 13.08.2025 | 31,82 | 31,82 | 31,80 | 31,80 | 1,15% | 300,00 |
| 12.08.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -0,88% | - |
| 11.08.2025 | 31,90 | 31,90 | 31,62 | 31,72 | 1,41% | 1.002,00 |
| 08.08.2025 | 30,88 | 31,28 | 30,88 | 31,28 | 5,25% | 200,00 |
| 07.08.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -0,67% | - |
| 06.08.2025 | 29,70 | 29,92 | 29,70 | 29,92 | 2,26% | 560,00 |
| 05.08.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -0,54% | - |
| 04.08.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -1,87% | - |
| 01.08.2025 | 29,66 | 29,98 | 29,66 | 29,98 | 0,13% | 158,00 |
| 31.07.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -1,58% | - |
| 30.07.2025 | 30,42 | 30,42 | 30,42 | 30,42 | 0,66% | - |
| 29.07.2025 | 30,22 | 30,22 | 30,22 | 30,22 | 0,67% | - |
| 28.07.2025 | 32,08 | 32,08 | 29,98 | 30,02 | -5,72% | 1.904,00 |
| 25.07.2025 | 29,76 | 31,84 | 29,76 | 31,84 | -2,33% | 1.379,00 |
| 24.07.2025 | 32,92 | 33,10 | 32,60 | 32,60 | 0,00% | 1.001,00 |
| 23.07.2025 | 30,82 | 32,84 | 30,82 | 32,60 | 8,81% | 755,00 |
| 22.07.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -0,66% | - |
| 21.07.2025 | 29,32 | 30,18 | 29,32 | 30,16 | 2,03% | 65,00 |
| 18.07.2025 | 29,46 | 29,56 | 29,46 | 29,56 | -0,34% | 24,00 |
| 17.07.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 0,34% | - |
| 16.07.2025 | 29,86 | 29,86 | 29,56 | 29,56 | 0,48% | 100,00 |
| 15.07.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 0,41% | - |
| 14.07.2025 | 29,12 | 29,34 | 29,12 | 29,30 | -2,27% | 400,00 |
| 11.07.2025 | 30,50 | 30,50 | 29,98 | 29,98 | -2,09% | 1.600,00 |
| 10.07.2025 | 30,28 | 30,86 | 30,28 | 30,62 | 1,39% | 782,00 |
| 09.07.2025 | 29,36 | 30,42 | 29,36 | 30,20 | 2,79% | 1.476,00 |
| 08.07.2025 | 28,62 | 29,38 | 28,62 | 29,38 | 2,73% | 810,00 |
| 07.07.2025 | 28,10 | 28,60 | 28,10 | 28,60 | 1,13% | 150,00 |
| 04.07.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -0,56% | - |
| 03.07.2025 | 28,34 | 28,70 | 28,30 | 28,44 | 1,35% | 1.505,00 |
| 02.07.2025 | 27,56 | 28,10 | 27,08 | 28,06 | 1,37% | 1.625,00 |
| 01.07.2025 | 27,74 | 27,74 | 27,54 | 27,68 | 0,80% | 414,00 |
| 30.06.2025 | 27,48 | 27,48 | 27,46 | 27,46 | 0,15% | 470,00 |
| 27.06.2025 | 26,66 | 27,42 | 26,66 | 27,42 | 3,47% | 366,00 |
| 26.06.2025 | 27,54 | 27,54 | 26,50 | 26,50 | -3,99% | 810,00 |
| 25.06.2025 | 27,84 | 27,84 | 27,60 | 27,60 | -0,86% | 200,00 |
| 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 |