19,070€
0,90%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 19,00 | 19,14 | 18,87 | 19,08 | 0,93% | 50,00 |
| 31.05.2023 | 19,49 | 19,49 | 18,83 | 18,90 | -2,02% | 1.894,00 |
| 30.05.2023 | 19,49 | 19,61 | 19,29 | 19,29 | -1,18% | 129,00 |
| 29.05.2023 | 19,52 | 19,52 | 19,52 | 19,52 | 0,41% | - |
| 26.05.2023 | 19,59 | 19,59 | 19,44 | 19,44 | -0,51% | 1.750,00 |
| 25.05.2023 | 19,54 | 19,54 | 19,54 | 19,54 | -1,76% | - |
| 24.05.2023 | 20,14 | 20,24 | 19,89 | 19,89 | -2,02% | 366,00 |
| 23.05.2023 | 20,34 | 20,36 | 20,30 | 20,30 | -1,07% | 205,00 |
| 22.05.2023 | 20,66 | 20,66 | 20,52 | 20,52 | -0,29% | 50,00 |
| 19.05.2023 | 20,58 | 20,58 | 20,58 | 20,58 | 1,88% | 15,00 |
| 18.05.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,39% | - |
| 17.05.2023 | 20,28 | 20,28 | 20,28 | 20,28 | -2,41% | 196,00 |
| 16.05.2023 | 21,06 | 21,06 | 20,78 | 20,78 | -2,44% | 420,00 |
| 15.05.2023 | 20,82 | 21,30 | 20,82 | 21,30 | 2,40% | 340,00 |
| 12.05.2023 | 20,66 | 20,88 | 20,66 | 20,80 | -0,10% | 683,00 |
| 11.05.2023 | 20,60 | 20,96 | 20,60 | 20,82 | 0,68% | 847,00 |
| 10.05.2023 | 20,56 | 20,68 | 20,56 | 20,68 | 0,29% | 9,00 |
| 09.05.2023 | 20,60 | 20,62 | 20,60 | 20,62 | -0,48% | 300,00 |
| 08.05.2023 | 20,56 | 20,80 | 20,56 | 20,72 | 3,08% | 870,00 |
| 05.05.2023 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 04.05.2023 | 20,12 | 20,26 | 19,91 | 20,10 | -0,59% | 850,00 |
| 03.05.2023 | 20,14 | 20,22 | 20,14 | 20,22 | 0,00% | 620,00 |
| 02.05.2023 | 21,00 | 21,42 | 20,22 | 20,22 | -2,79% | 6.089,00 |
| 28.04.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,87% | 4,00 |
| 27.04.2023 | 20,48 | 20,64 | 20,48 | 20,62 | 0,19% | 3.473,00 |
| 26.04.2023 | 20,28 | 20,58 | 20,28 | 20,58 | 1,68% | 4.907,00 |
| 25.04.2023 | 20,28 | 20,28 | 20,24 | 20,24 | -0,69% | 40,00 |
| 24.04.2023 | 19,52 | 20,38 | 19,52 | 20,38 | -1,26% | 2.370,00 |
| 21.04.2023 | 20,72 | 20,72 | 20,64 | 20,64 | -0,29% | 374,00 |
| 20.04.2023 | 20,34 | 20,80 | 20,34 | 20,70 | 1,07% | 150,00 |
| 19.04.2023 | 20,80 | 20,80 | 20,36 | 20,48 | -0,97% | 2.363,00 |
| 18.04.2023 | 20,52 | 21,06 | 20,52 | 20,68 | -0,58% | 1.307,00 |
| 17.04.2023 | 20,02 | 20,80 | 20,00 | 20,80 | 5,32% | 499,00 |
| 14.04.2023 | 19,24 | 19,80 | 19,16 | 19,75 | 2,28% | 1.475,00 |
| 13.04.2023 | 18,99 | 19,31 | 18,99 | 19,31 | 0,94% | 1.959,00 |
| 12.04.2023 | 17,82 | 19,13 | 17,82 | 19,13 | 7,41% | 6.483,00 |
| 11.04.2023 | 17,68 | 17,81 | 17,68 | 17,81 | 2,12% | 1.740,00 |
| 06.04.2023 | 17,95 | 17,95 | 17,40 | 17,44 | -3,11% | 400,00 |
| 05.04.2023 | 18,57 | 18,75 | 18,00 | 18,00 | -3,49% | 563,00 |
| 04.04.2023 | 18,01 | 18,71 | 18,01 | 18,65 | 2,70% | 1.523,00 |
| 03.04.2023 | 18,16 | 18,16 | 18,16 | 18,16 | 0,55% | 100,00 |
| 31.03.2023 | 17,85 | 18,06 | 17,85 | 18,06 | 0,39% | 138,00 |
| 30.03.2023 | 17,67 | 18,03 | 17,67 | 17,99 | 2,45% | 1.974,00 |
| 29.03.2023 | 17,57 | 17,57 | 17,56 | 17,56 | 0,40% | 100,00 |
| 28.03.2023 | 17,49 | 17,49 | 17,49 | 17,49 | -0,57% | - |
| 27.03.2023 | 17,30 | 17,59 | 17,19 | 17,59 | 1,85% | 514,00 |
| 24.03.2023 | 17,27 | 17,27 | 17,27 | 17,27 | -1,48% | - |
| 23.03.2023 | 17,53 | 17,53 | 17,53 | 17,53 | -0,85% | - |
| 22.03.2023 | 17,42 | 17,80 | 17,42 | 17,68 | 3,57% | 600,00 |
| 21.03.2023 | 17,07 | 17,07 | 17,07 | 17,07 | 2,77% | - |
| 20.03.2023 | 16,87 | 16,87 | 16,61 | 16,61 | -1,89% | 435,00 |
| 17.03.2023 | 17,10 | 17,15 | 16,93 | 16,93 | -1,63% | 340,00 |
| 16.03.2023 | 16,69 | 17,21 | 16,69 | 17,21 | 3,12% | 735,00 |
| 15.03.2023 | 17,55 | 17,55 | 16,63 | 16,69 | -5,39% | 770,00 |
| 14.03.2023 | 16,99 | 17,64 | 16,99 | 17,64 | 4,63% | 640,00 |
| 13.03.2023 | 17,95 | 17,95 | 16,84 | 16,86 | -6,12% | 4.045,00 |
| 10.03.2023 | 17,91 | 17,96 | 17,50 | 17,96 | -0,88% | 1.370,00 |
| 09.03.2023 | 18,10 | 18,20 | 18,02 | 18,12 | -0,33% | 3.390,00 |
| 08.03.2023 | 17,96 | 18,25 | 17,96 | 18,18 | 1,45% | 4.274,00 |
| 07.03.2023 | 17,00 | 18,23 | 17,00 | 17,92 | 4,80% | 4.034,00 |
| 06.03.2023 | 16,10 | 17,10 | 16,10 | 17,10 | 6,41% | 683,00 |
| 03.03.2023 | 15,67 | 16,12 | 15,67 | 16,07 | 3,15% | 1.300,00 |
| 02.03.2023 | 15,36 | 15,58 | 15,36 | 15,58 | 0,32% | 100,00 |
| 01.03.2023 | 15,53 | 15,65 | 15,53 | 15,53 | -0,77% | 950,00 |
| 28.02.2023 | 15,52 | 15,65 | 15,47 | 15,65 | 1,36% | 1.280,00 |
| 27.02.2023 | 15,34 | 15,44 | 15,34 | 15,44 | 0,92% | 200,00 |
| 24.02.2023 | 15,43 | 15,52 | 15,30 | 15,30 | 0,07% | 400,00 |
| 23.02.2023 | 15,29 | 15,29 | 15,29 | 15,29 | -1,16% | - |
| 22.02.2023 | 15,47 | 15,47 | 15,47 | 15,47 | 0,06% | - |
| 21.02.2023 | 15,80 | 15,80 | 15,46 | 15,46 | -2,89% | 55,00 |
| 20.02.2023 | 16,03 | 16,03 | 15,84 | 15,92 | 1,40% | 333,00 |
| 17.02.2023 | 15,75 | 15,83 | 15,64 | 15,70 | -1,51% | 1.280,00 |
| 16.02.2023 | 15,87 | 16,00 | 15,87 | 15,94 | 0,50% | 350,00 |
| 15.02.2023 | 15,92 | 15,92 | 15,86 | 15,86 | -2,10% | 72,00 |
| 14.02.2023 | 16,00 | 16,20 | 16,00 | 16,20 | 1,00% | 200,00 |
| 13.02.2023 | 16,04 | 16,04 | 16,04 | 16,04 | -1,35% | - |
| 10.02.2023 | 16,12 | 16,26 | 16,12 | 16,26 | 1,50% | 200,00 |
| 09.02.2023 | 16,02 | 16,02 | 16,02 | 16,02 | -2,91% | - |
| 08.02.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 1,91% | - |
| 07.02.2023 | 16,09 | 16,19 | 16,09 | 16,19 | 0,62% | 63,00 |
| 06.02.2023 | 16,20 | 16,20 | 16,09 | 16,09 | -0,06% | 1.225,00 |
| 03.02.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 0,37% | 50,00 |
| 02.02.2023 | 16,04 | 16,04 | 16,04 | 16,04 | -0,50% | - |
| 01.02.2023 | 15,77 | 16,12 | 15,77 | 16,12 | 2,03% | 200,00 |
| 31.01.2023 | 15,94 | 15,94 | 15,80 | 15,80 | -1,37% | 615,00 |
| 30.01.2023 | 16,05 | 16,05 | 16,02 | 16,02 | -0,44% | 430,00 |
| 27.01.2023 | 15,98 | 16,09 | 15,98 | 16,09 | -0,06% | 120,00 |
| 26.01.2023 | 15,98 | 16,10 | 15,98 | 16,10 | 0,12% | 600,00 |
| 25.01.2023 | 16,06 | 16,30 | 16,00 | 16,08 | -1,41% | 1.630,00 |
| 24.01.2023 | 16,31 | 16,31 | 16,31 | 16,31 | -0,43% | - |
| 23.01.2023 | 16,12 | 16,46 | 16,12 | 16,38 | 1,36% | 1.110,00 |
| 20.01.2023 | 16,05 | 16,18 | 16,05 | 16,16 | 0,50% | 2.000,00 |
| 19.01.2023 | 16,27 | 16,84 | 16,08 | 16,08 | -1,65% | 1.838,00 |
| 18.01.2023 | 15,75 | 16,35 | 15,75 | 16,35 | 2,83% | 950,00 |
| 17.01.2023 | 15,63 | 15,90 | 15,63 | 15,90 | 1,27% | 945,00 |
| 16.01.2023 | 15,62 | 15,70 | 15,62 | 15,70 | -0,82% | 526,00 |
| 13.01.2023 | 15,66 | 15,87 | 15,66 | 15,83 | 0,76% | 730,00 |
| 12.01.2023 | 15,16 | 15,71 | 15,16 | 15,71 | 4,04% | 430,00 |
| 11.01.2023 | 14,85 | 15,10 | 14,85 | 15,10 | 0,87% | 500,00 |
| 10.01.2023 | 14,94 | 14,97 | 14,94 | 14,97 | -0,53% | 30,00 |