27,600€
-1,78%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,05 | 28,05 | 27,05 | 27,05 | -3,74% | 310,00 |
| 19.12.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -1,92% | 64,00 |
| 18.12.2024 | 28,60 | 28,65 | 28,60 | 28,65 | 0,88% | 200,00 |
| 17.12.2024 | 28,70 | 28,70 | 28,40 | 28,40 | -1,73% | 400,00 |
| 16.12.2024 | 30,55 | 30,55 | 28,90 | 28,90 | -6,47% | 288,00 |
| 13.12.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,16% | - |
| 12.12.2024 | 30,55 | 30,95 | 30,55 | 30,95 | 1,98% | 150,00 |
| 11.12.2024 | 30,10 | 30,40 | 30,10 | 30,35 | 1,00% | 250,00 |
| 10.12.2024 | 30,10 | 30,10 | 30,05 | 30,05 | 0,00% | 200,00 |
| 09.12.2024 | 30,20 | 30,40 | 30,05 | 30,05 | -0,17% | 208,00 |
| 06.12.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -1,15% | - |
| 05.12.2024 | 30,15 | 30,45 | 30,15 | 30,45 | 2,70% | 100,00 |
| 04.12.2024 | 29,50 | 29,65 | 29,50 | 29,65 | 3,31% | 160,00 |
| 03.12.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,52% | - |
| 02.12.2024 | 28,65 | 28,85 | 28,65 | 28,85 | 0,17% | 300,00 |
| 29.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,17% | 1,00 |
| 28.11.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 4,74% | - |
| 27.11.2024 | 27,70 | 27,70 | 27,45 | 27,45 | -1,08% | 210,00 |
| 26.11.2024 | 28,65 | 28,65 | 27,55 | 27,75 | -3,31% | 262,00 |
| 25.11.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,35% | 415,00 |
| 22.11.2024 | 28,70 | 28,95 | 28,70 | 28,80 | 0,26% | 322,00 |
| 21.11.2024 | 28,90 | 28,90 | 28,15 | 28,73 | -2,30% | 780,00 |
| 20.11.2024 | 29,25 | 29,95 | 29,25 | 29,40 | 0,34% | 1.750,00 |
| 19.11.2024 | 29,40 | 29,40 | 29,30 | 29,30 | -1,51% | 50,00 |
| 18.11.2024 | 30,05 | 30,05 | 29,65 | 29,75 | -1,82% | 1.155,00 |
| 15.11.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,49% | - |
| 14.11.2024 | 30,60 | 30,60 | 30,45 | 30,45 | -0,81% | 50,00 |
| 13.11.2024 | 30,95 | 30,95 | 30,70 | 30,70 | -0,97% | 200,00 |
| 12.11.2024 | 31,55 | 31,55 | 31,00 | 31,00 | -1,59% | 290,00 |
| 11.11.2024 | 30,95 | 31,65 | 30,95 | 31,50 | -0,94% | 53,00 |
| 08.11.2024 | 31,60 | 31,80 | 31,60 | 31,80 | -0,31% | 20,00 |
| 07.11.2024 | 29,95 | 31,90 | 29,95 | 31,90 | 5,63% | 200,00 |
| 06.11.2024 | 29,75 | 30,30 | 29,75 | 30,20 | 1,51% | 1.003,00 |
| 05.11.2024 | 29,35 | 29,75 | 29,35 | 29,75 | 0,51% | 1.070,00 |
| 04.11.2024 | 29,20 | 29,60 | 29,20 | 29,60 | 0,68% | 50,00 |
| 01.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 31.10.2024 | 29,15 | 29,60 | 29,15 | 29,60 | -0,50% | 160,00 |
| 30.10.2024 | 30,50 | 30,65 | 29,75 | 29,75 | -2,78% | 270,00 |
| 29.10.2024 | 30,10 | 31,15 | 30,10 | 30,60 | 0,00% | 4.422,00 |
| 28.10.2024 | 30,95 | 31,55 | 30,40 | 30,60 | -0,97% | 2.738,00 |
| 25.10.2024 | 30,05 | 30,90 | 30,05 | 30,90 | 1,31% | 308,00 |
| 24.10.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,29% | - |
| 23.10.2024 | 30,80 | 31,45 | 30,80 | 30,90 | 0,16% | 635,00 |
| 22.10.2024 | 31,15 | 31,25 | 30,80 | 30,85 | -0,96% | 980,00 |
| 21.10.2024 | 30,35 | 31,15 | 30,35 | 31,15 | 2,47% | 460,00 |
| 18.10.2024 | 29,15 | 30,50 | 29,15 | 30,40 | 3,58% | 1.193,00 |
| 17.10.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -0,84% | - |
| 16.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 15.10.2024 | 30,05 | 30,05 | 29,60 | 29,60 | -0,84% | 186,00 |
| 14.10.2024 | 29,95 | 30,05 | 29,75 | 29,85 | 0,51% | 711,00 |
| 11.10.2024 | 28,85 | 29,70 | 28,85 | 29,70 | 1,37% | 90,00 |
| 10.10.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,68% | 238,00 |
| 09.10.2024 | 28,65 | 29,50 | 28,65 | 29,50 | 3,51% | 75,00 |
| 08.10.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -2,06% | - |
| 07.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 1,04% | 300,00 |
| 04.10.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 1,77% | 50,00 |
| 03.10.2024 | 28,15 | 28,30 | 28,10 | 28,30 | 1,98% | 580,00 |
| 02.10.2024 | 28,60 | 28,60 | 27,75 | 27,75 | -6,57% | 93,00 |
| 01.10.2024 | 29,45 | 29,80 | 29,45 | 29,70 | -3,88% | 815,00 |
| 30.09.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,16% | - |
| 27.09.2024 | 31,10 | 31,10 | 30,95 | 30,95 | 3,69% | 225,00 |
| 26.09.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -0,67% | - |
| 25.09.2024 | 29,70 | 30,05 | 29,70 | 30,05 | 2,74% | 736,00 |
| 24.09.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,52% | - |
| 23.09.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 20.09.2024 | 29,55 | 29,55 | 29,10 | 29,10 | -2,51% | 40,00 |
| 19.09.2024 | 29,50 | 29,85 | 29,50 | 29,85 | 3,83% | 200,00 |
| 18.09.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 1,41% | - |
| 17.09.2024 | 28,50 | 28,50 | 28,35 | 28,35 | -0,53% | 100,00 |
| 16.09.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 3,07% | 50,00 |
| 13.09.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 0,91% | - |
| 12.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,92% | - |
| 11.09.2024 | 26,90 | 27,15 | 26,90 | 27,15 | 0,74% | 200,00 |
| 10.09.2024 | 27,50 | 27,50 | 26,95 | 26,95 | -4,77% | 150,00 |
| 09.09.2024 | 28,15 | 28,30 | 28,15 | 28,30 | -1,22% | 123,00 |
| 06.09.2024 | 28,65 | 28,65 | 28,65 | 28,65 | -1,21% | - |
| 05.09.2024 | 28,45 | 29,00 | 28,45 | 29,00 | 1,93% | 560,00 |
| 04.09.2024 | 28,80 | 28,80 | 28,45 | 28,45 | -1,73% | 780,00 |
| 03.09.2024 | 29,90 | 29,90 | 28,95 | 28,95 | -3,50% | 50,00 |
| 02.09.2024 | 30,05 | 30,05 | 30,00 | 30,00 | 0,17% | 126,00 |
| 30.08.2024 | 29,45 | 29,95 | 29,45 | 29,95 | 2,04% | 860,00 |
| 29.08.2024 | 29,35 | 29,35 | 29,35 | 29,35 | 0,34% | - |
| 28.08.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -0,51% | 4,00 |
| 27.08.2024 | 29,75 | 29,75 | 29,40 | 29,40 | -1,84% | 290,00 |
| 26.08.2024 | 29,45 | 30,00 | 29,45 | 29,95 | 6,02% | 610,00 |
| 23.08.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -0,70% | - |
| 22.08.2024 | 28,65 | 28,65 | 28,45 | 28,45 | 1,07% | 570,00 |
| 21.08.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -0,53% | - |
| 20.08.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 19.08.2024 | 28,15 | 28,30 | 28,15 | 28,30 | 1,43% | 200,00 |
| 16.08.2024 | 27,75 | 27,90 | 27,75 | 27,90 | 0,54% | 25,00 |
| 15.08.2024 | 27,05 | 27,75 | 27,05 | 27,75 | 2,40% | 390,00 |
| 14.08.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 1,88% | - |
| 13.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,56% | - |
| 12.08.2024 | 26,65 | 26,75 | 26,65 | 26,75 | -0,93% | 235,00 |
| 09.08.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 1,31% | 90,00 |
| 08.08.2024 | 26,95 | 26,95 | 26,65 | 26,65 | -2,38% | 38,00 |
| 07.08.2024 | 27,05 | 27,70 | 27,05 | 27,30 | 0,18% | 1.220,00 |
| 06.08.2024 | 27,25 | 27,25 | 27,25 | 27,25 | 0,18% | 90,00 |
| 05.08.2024 | 27,05 | 27,20 | 26,35 | 27,20 | -1,63% | 865,00 |