18,050€
0,33%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2023 | 15,16 | 15,16 | 15,02 | 15,05 | -0,40% | 1.114,00 |
| 06.01.2023 | 14,90 | 15,11 | 14,90 | 15,11 | 4,42% | 76,00 |
| 05.01.2023 | 14,47 | 14,47 | 14,47 | 14,47 | -0,89% | - |
| 04.01.2023 | 14,45 | 14,60 | 14,45 | 14,60 | 1,39% | 260,00 |
| 03.01.2023 | 14,25 | 14,42 | 14,25 | 14,40 | 2,42% | 145,00 |
| 02.01.2023 | 14,06 | 14,06 | 14,06 | 14,06 | -0,21% | - |
| 30.12.2022 | 13,96 | 14,16 | 13,96 | 14,09 | 1,08% | 76,00 |
| 29.12.2022 | 13,94 | 13,94 | 13,94 | 13,94 | -2,11% | - |
| 28.12.2022 | 14,24 | 14,24 | 14,24 | 14,24 | 0,14% | - |
| 27.12.2022 | 14,22 | 14,22 | 14,22 | 14,22 | -0,70% | - |
| 23.12.2022 | 13,87 | 14,32 | 13,87 | 14,32 | 3,17% | 145,00 |
| 22.12.2022 | 14,36 | 14,40 | 13,86 | 13,88 | -4,28% | 1.093,00 |
| 21.12.2022 | 14,35 | 14,50 | 14,32 | 14,50 | 0,28% | 1.644,00 |
| 20.12.2022 | 14,29 | 14,46 | 14,29 | 14,46 | 0,21% | 100,00 |
| 19.12.2022 | 14,29 | 14,43 | 14,29 | 14,43 | 1,19% | 400,00 |
| 16.12.2022 | 14,31 | 14,31 | 14,20 | 14,26 | -1,59% | 350,00 |
| 15.12.2022 | 14,54 | 14,67 | 14,49 | 14,49 | -1,43% | 770,00 |
| 14.12.2022 | 14,70 | 14,70 | 14,70 | 14,70 | -2,33% | - |
| 13.12.2022 | 14,73 | 15,05 | 14,73 | 15,05 | 1,76% | 600,00 |
| 12.12.2022 | 14,96 | 14,96 | 14,75 | 14,79 | -1,86% | 2.260,00 |
| 09.12.2022 | 14,57 | 15,12 | 14,57 | 15,07 | 3,29% | 2.170,00 |
| 08.12.2022 | 14,41 | 14,59 | 14,41 | 14,59 | 0,14% | 900,00 |
| 07.12.2022 | 14,79 | 14,79 | 14,48 | 14,57 | -2,54% | 1.675,00 |
| 06.12.2022 | 14,95 | 14,95 | 14,95 | 14,95 | -3,42% | - |
| 05.12.2022 | 15,48 | 15,48 | 15,48 | 15,48 | 0,72% | 200,00 |
| 02.12.2022 | 15,17 | 15,37 | 15,17 | 15,37 | 0,79% | 654,00 |
| 01.12.2022 | 15,21 | 15,25 | 15,12 | 15,25 | 0,86% | 200,00 |
| 30.11.2022 | 15,17 | 15,17 | 15,12 | 15,12 | 0,93% | 200,00 |
| 29.11.2022 | 14,82 | 14,98 | 14,82 | 14,98 | -0,40% | 500,00 |
| 28.11.2022 | 15,47 | 15,47 | 15,04 | 15,04 | -1,12% | 985,00 |
| 25.11.2022 | 15,02 | 15,21 | 15,02 | 15,21 | 1,94% | - |
| 24.11.2022 | 14,92 | 14,92 | 14,92 | 14,92 | 0,34% | - |
| 23.11.2022 | 14,78 | 14,87 | 14,78 | 14,87 | 1,36% | 50,00 |
| 22.11.2022 | 14,67 | 14,67 | 14,67 | 14,67 | -0,61% | - |
| 21.11.2022 | 14,76 | 14,76 | 14,76 | 14,76 | -0,40% | - |
| 18.11.2022 | 14,76 | 15,01 | 14,76 | 14,82 | 1,51% | 1.250,00 |
| 17.11.2022 | 14,60 | 14,60 | 14,60 | 14,60 | -0,54% | - |
| 16.11.2022 | 14,96 | 14,96 | 14,68 | 14,68 | -3,04% | 300,00 |
| 15.11.2022 | 15,14 | 15,14 | 15,14 | 15,14 | -1,94% | - |
| 14.11.2022 | 15,44 | 15,44 | 15,44 | 15,44 | 5,03% | 200,00 |
| 11.11.2022 | 14,70 | 14,70 | 14,70 | 14,70 | 0,55% | - |