26,160€
-0,08%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,35 | 26,54 | 26,07 | 26,08 | -0,38% | 421,00 |
| 14.10.2025 | 26,52 | 26,52 | 26,18 | 26,18 | -1,95% | 200,00 |
| 13.10.2025 | 26,44 | 26,76 | 26,44 | 26,70 | 1,44% | 110,00 |
| 10.10.2025 | 26,84 | 26,84 | 26,26 | 26,32 | -1,94% | 355,00 |
| 09.10.2025 | 26,44 | 26,96 | 26,44 | 26,84 | 0,52% | 250,00 |
| 08.10.2025 | 27,06 | 27,06 | 26,70 | 26,70 | -1,55% | 20,00 |
| 07.10.2025 | 27,50 | 27,50 | 26,84 | 27,12 | -3,28% | 880,00 |
| 06.10.2025 | 28,02 | 28,04 | 27,80 | 28,04 | 1,30% | 220,00 |
| 03.10.2025 | 27,44 | 27,68 | 27,44 | 27,68 | 0,14% | 38,00 |
| 02.10.2025 | 27,40 | 27,86 | 27,40 | 27,64 | 1,39% | 640,00 |
| 01.10.2025 | 27,30 | 27,30 | 27,26 | 27,26 | -1,52% | 135,00 |
| 30.09.2025 | 27,68 | 27,68 | 27,68 | 27,68 | 0,58% | - |
| 29.09.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -0,22% | 28,00 |
| 26.09.2025 | 27,72 | 27,74 | 27,58 | 27,58 | -2,68% | 575,00 |
| 25.09.2025 | 29,14 | 29,14 | 28,34 | 28,34 | -4,90% | 12,00 |
| 24.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,86% | - |
| 23.09.2025 | 29,40 | 30,06 | 29,40 | 30,06 | 3,80% | 150,00 |
| 22.09.2025 | 29,84 | 29,84 | 28,96 | 28,96 | -4,49% | 26.560,00 |
| 19.09.2025 | 30,32 | 30,32 | 30,32 | 30,32 | -0,07% | - |
| 18.09.2025 | 30,34 | 30,34 | 30,34 | 30,34 | -0,39% | - |
| 17.09.2025 | 30,42 | 30,46 | 30,42 | 30,46 | -0,13% | 500,00 |
| 16.09.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,39% | - |
| 15.09.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -0,59% | - |
| 12.09.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 0,16% | - |
| 11.09.2025 | 30,24 | 30,66 | 30,00 | 30,51 | 1,23% | - |
| 10.09.2025 | 30,78 | 30,78 | 30,14 | 30,14 | -2,08% | 600,00 |
| 09.09.2025 | 30,87 | 31,35 | 30,55 | 30,78 | 0,39% | 20,00 |
| 08.09.2025 | 30,37 | 30,85 | 30,26 | 30,66 | 2,96% | - |
| 05.09.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -1,19% | - |
| 04.09.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -1,05% | - |
| 03.09.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -0,46% | - |
| 02.09.2025 | 31,38 | 31,38 | 30,60 | 30,60 | -3,47% | 650,00 |
| 01.09.2025 | 31,62 | 31,70 | 31,62 | 31,70 | -0,50% | 20,00 |
| 29.08.2025 | 31,58 | 31,86 | 31,58 | 31,86 | -0,56% | 450,00 |
| 28.08.2025 | 31,68 | 32,04 | 31,68 | 32,04 | 0,31% | 132,00 |
| 27.08.2025 | 32,04 | 32,04 | 31,94 | 31,94 | -1,05% | 80,00 |
| 26.08.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 0,06% | - |
| 25.08.2025 | 32,60 | 32,82 | 32,26 | 32,26 | 3,07% | 689,00 |
| 22.08.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,63% | - |
| 21.08.2025 | 31,48 | 31,50 | 31,48 | 31,50 | -0,32% | 600,00 |
| 20.08.2025 | 31,74 | 31,74 | 31,60 | 31,60 | -0,44% | 185,00 |
| 19.08.2025 | 31,18 | 31,74 | 31,18 | 31,74 | 0,57% | 282,00 |
| 18.08.2025 | 31,68 | 31,68 | 31,56 | 31,56 | -1,19% | 230,00 |
| 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 |