29,050€
3,01%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 28,65 | 29,45 | 28,65 | 29,40 | 4,26% | 619,00 |
| 25.07.2024 | 29,25 | 29,25 | 28,20 | 28,20 | -8,29% | 116,00 |
| 24.07.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -2,54% | - |
| 23.07.2024 | 31,55 | 31,55 | 31,55 | 31,55 | 0,80% | - |
| 22.07.2024 | 30,90 | 31,30 | 30,90 | 31,30 | 0,48% | 280,00 |
| 19.07.2024 | 31,75 | 31,75 | 31,15 | 31,15 | -1,42% | 130,00 |
| 18.07.2024 | 30,10 | 31,70 | 30,10 | 31,60 | 3,78% | 550,00 |
| 17.07.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 0,00% | - |
| 16.07.2024 | 30,75 | 30,75 | 30,45 | 30,45 | -0,49% | 10,00 |
| 15.07.2024 | 30,95 | 30,95 | 30,60 | 30,60 | -0,97% | 1.233,00 |
| 12.07.2024 | 30,45 | 30,90 | 30,35 | 30,90 | 3,87% | 1.798,00 |
| 11.07.2024 | 30,40 | 30,40 | 29,75 | 29,75 | 0,00% | 8,00 |
| 10.07.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -2,46% | - |
| 09.07.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,13% | - |
| 08.07.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -1,44% | - |
| 05.07.2024 | 30,80 | 31,30 | 30,80 | 31,30 | 1,79% | 311,00 |
| 04.07.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,16% | - |
| 03.07.2024 | 30,25 | 30,70 | 30,25 | 30,70 | 0,82% | 363,00 |
| 02.07.2024 | 30,65 | 30,65 | 30,45 | 30,45 | -0,33% | 710,00 |
| 01.07.2024 | 31,00 | 31,00 | 30,55 | 30,55 | -0,65% | 15,00 |
| 28.06.2024 | 29,90 | 30,75 | 29,90 | 30,75 | 3,71% | 220,00 |
| 27.06.2024 | 29,60 | 29,65 | 29,60 | 29,65 | -0,67% | 400,00 |
| 26.06.2024 | 29,55 | 29,85 | 29,55 | 29,85 | 0,17% | 220,00 |
| 25.06.2024 | 29,85 | 29,85 | 29,80 | 29,80 | -2,61% | 100,00 |
| 24.06.2024 | 29,15 | 30,60 | 29,15 | 30,60 | 4,62% | 530,00 |
| 21.06.2024 | 30,45 | 30,45 | 29,00 | 29,25 | -4,10% | 819,00 |
| 20.06.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,65% | 3.402,00 |
| 19.06.2024 | 30,40 | 30,70 | 30,40 | 30,70 | 1,15% | 130,00 |
| 18.06.2024 | 30,10 | 30,40 | 30,10 | 30,35 | 0,83% | 490,00 |
| 17.06.2024 | 29,80 | 30,10 | 29,75 | 30,10 | 1,18% | 840,00 |
| 14.06.2024 | 30,95 | 30,95 | 29,65 | 29,75 | -8,88% | 5.430,00 |
| 13.06.2024 | 33,30 | 33,30 | 32,65 | 32,65 | -2,68% | 591,00 |
| 12.06.2024 | 32,70 | 33,55 | 32,70 | 33,55 | 2,60% | 1.440,00 |
| 11.06.2024 | 33,00 | 33,00 | 32,35 | 32,70 | 0,00% | 1.060,00 |
| 10.06.2024 | 32,40 | 32,70 | 32,30 | 32,70 | 0,31% | 2.227,00 |
| 07.06.2024 | 33,10 | 33,55 | 32,50 | 32,60 | -2,25% | 540,00 |
| 06.06.2024 | 35,00 | 35,05 | 33,35 | 33,35 | -3,61% | 815,00 |
| 05.06.2024 | 34,10 | 34,60 | 34,10 | 34,60 | 1,76% | 546,00 |
| 04.06.2024 | 33,50 | 34,05 | 33,50 | 34,00 | 1,19% | 629,00 |
| 03.06.2024 | 33,00 | 33,75 | 33,00 | 33,60 | 4,35% | 2.265,00 |
| 31.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 30.05.2024 | 31,00 | 32,40 | 31,00 | 32,40 | 4,68% | 1.025,00 |
| 29.05.2024 | 32,40 | 32,40 | 30,75 | 30,95 | -6,21% | 3.865,00 |
| 28.05.2024 | 32,90 | 33,00 | 32,85 | 33,00 | 1,38% | 250,00 |
| 27.05.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -1,06% | - |
| 24.05.2024 | 32,40 | 32,90 | 32,40 | 32,90 | 0,61% | 800,00 |
| 23.05.2024 | 32,15 | 32,70 | 32,15 | 32,70 | 1,24% | 35,00 |
| 22.05.2024 | 32,25 | 32,45 | 32,15 | 32,30 | -0,62% | 921,00 |
| 21.05.2024 | 32,30 | 32,50 | 32,30 | 32,50 | 0,62% | 100,00 |
| 20.05.2024 | 32,50 | 32,50 | 32,30 | 32,30 | -0,62% | 711,00 |
| 17.05.2024 | 32,35 | 32,50 | 32,20 | 32,50 | 0,15% | 350,00 |
| 16.05.2024 | 32,90 | 32,90 | 32,45 | 32,45 | -0,92% | 225,00 |
| 15.05.2024 | 32,35 | 32,75 | 32,35 | 32,75 | -1,50% | 980,00 |
| 14.05.2024 | 32,80 | 33,55 | 32,80 | 33,25 | 1,99% | 3.260,00 |
| 13.05.2024 | 34,15 | 34,30 | 32,60 | 32,60 | -3,83% | 2.106,00 |
| 10.05.2024 | 33,40 | 34,00 | 33,40 | 33,90 | 0,74% | 344,00 |
| 09.05.2024 | 33,55 | 33,75 | 33,55 | 33,65 | 0,30% | 1.900,00 |
| 08.05.2024 | 32,95 | 33,55 | 32,90 | 33,55 | 2,76% | 400,00 |
| 07.05.2024 | 32,80 | 32,95 | 32,65 | 32,65 | -0,91% | 550,00 |
| 06.05.2024 | 32,40 | 32,95 | 32,10 | 32,95 | 1,07% | 860,00 |
| 03.05.2024 | 33,60 | 33,60 | 32,40 | 32,60 | -2,25% | 3.976,00 |
| 02.05.2024 | 33,35 | 33,60 | 33,35 | 33,35 | -1,91% | 1.066,00 |
| 30.04.2024 | 34,45 | 34,65 | 33,85 | 34,00 | -1,73% | 360,00 |
| 29.04.2024 | 33,10 | 34,60 | 33,10 | 34,60 | 4,37% | 887,00 |
| 26.04.2024 | 33,90 | 36,05 | 32,70 | 33,15 | -4,19% | 2.375,00 |
| 25.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,14% | - |
| 24.04.2024 | 34,90 | 34,90 | 34,65 | 34,65 | 0,00% | 200,00 |
| 23.04.2024 | 33,80 | 34,65 | 33,80 | 34,65 | 2,21% | 40,00 |
| 22.04.2024 | 33,80 | 33,90 | 33,70 | 33,90 | 0,00% | 510,00 |
| 19.04.2024 | 34,00 | 34,45 | 33,90 | 33,90 | -2,45% | 155,00 |
| 18.04.2024 | 33,90 | 34,75 | 33,90 | 34,75 | 2,36% | 600,00 |
| 17.04.2024 | 33,50 | 34,30 | 33,50 | 33,95 | 0,44% | 817,00 |
| 16.04.2024 | 34,35 | 34,35 | 33,80 | 33,80 | -3,70% | 50,00 |
| 15.04.2024 | 34,70 | 35,10 | 34,70 | 35,10 | 0,86% | 1.370,00 |
| 12.04.2024 | 34,65 | 34,80 | 34,65 | 34,80 | 1,02% | 250,00 |
| 11.04.2024 | 34,70 | 34,95 | 34,00 | 34,45 | -0,86% | 652,00 |
| 10.04.2024 | 34,95 | 35,35 | 34,75 | 34,75 | -1,56% | 211,00 |
| 09.04.2024 | 35,60 | 35,60 | 34,65 | 35,30 | 0,86% | 790,00 |
| 08.04.2024 | 34,30 | 35,00 | 34,30 | 35,00 | 3,55% | 180,00 |
| 05.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,02% | 200,00 |
| 04.04.2024 | 33,30 | 34,70 | 33,30 | 34,15 | 3,64% | 2.190,00 |
| 03.04.2024 | 33,25 | 33,25 | 32,40 | 32,95 | -1,64% | 1.186,00 |
| 02.04.2024 | 32,90 | 33,50 | 32,90 | 33,50 | 1,09% | 3.742,00 |
| 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 |