30,030€
3,13%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 30,30 | 30,30 | 30,00 | 30,00 | -0,66% | 1.400,00 |
| 30.01.2025 | 29,60 | 30,35 | 29,60 | 30,20 | 1,68% | 200,00 |
| 29.01.2025 | 28,20 | 29,95 | 28,10 | 29,70 | 4,95% | 7.656,00 |
| 28.01.2025 | 28,30 | 28,30 | 28,05 | 28,30 | -0,18% | 666,00 |
| 27.01.2025 | 28,20 | 28,35 | 27,85 | 28,35 | -0,18% | 910,00 |
| 24.01.2025 | 28,50 | 28,50 | 28,40 | 28,40 | -0,70% | 100,00 |
| 23.01.2025 | 28,20 | 28,60 | 27,85 | 28,60 | 3,62% | 636,00 |
| 22.01.2025 | 27,90 | 27,90 | 27,60 | 27,60 | -0,72% | 300,00 |
| 21.01.2025 | 27,70 | 27,80 | 27,15 | 27,80 | 1,83% | 650,00 |
| 20.01.2025 | 27,70 | 27,70 | 27,30 | 27,30 | 2,06% | 1.530,00 |
| 17.01.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,56% | - |
| 16.01.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 1,89% | 12,00 |
| 15.01.2025 | 26,65 | 26,65 | 26,40 | 26,40 | -1,86% | 850,00 |
| 14.01.2025 | 26,30 | 27,15 | 26,30 | 26,90 | 2,48% | 620,00 |
| 13.01.2025 | 26,80 | 26,80 | 26,25 | 26,25 | -1,50% | 1.800,00 |
| 10.01.2025 | 29,05 | 29,05 | 26,65 | 26,65 | -8,26% | 987,00 |
| 09.01.2025 | 28,85 | 29,05 | 28,85 | 29,05 | 0,52% | 200,00 |
| 08.01.2025 | 29,10 | 29,30 | 28,90 | 28,90 | -2,03% | 70,00 |
| 07.01.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,67% | 370,00 |
| 06.01.2025 | 28,15 | 29,70 | 28,15 | 29,70 | 5,69% | 669,00 |
| 03.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 02.01.2025 | 27,85 | 28,00 | 27,80 | 27,80 | -0,54% | 820,00 |
| 30.12.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -0,18% | - |
| 27.12.2024 | 27,85 | 28,00 | 27,85 | 28,00 | 2,00% | 105,00 |
| 23.12.2024 | 27,70 | 27,70 | 27,45 | 27,45 | 1,48% | 137,00 |
| 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 |