26,310€
0,57%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,32 | 26,54 | 26,16 | 26,16 | -1,51% | 185.420,00 |
| 13.10.2025 | 26,38 | 26,76 | 26,32 | 26,56 | 1,22% | 141.760,00 |
| 10.10.2025 | 26,68 | 27,22 | 26,24 | 26,24 | -1,72% | 195.053,00 |
| 09.10.2025 | 26,54 | 27,08 | 26,46 | 26,70 | -0,37% | 188.333,00 |
| 08.10.2025 | 27,02 | 27,02 | 26,58 | 26,80 | -1,03% | 153.274,00 |
| 07.10.2025 | 27,16 | 27,26 | 26,52 | 27,08 | -3,01% | 326.279,00 |
| 06.10.2025 | 28,00 | 28,10 | 27,60 | 27,92 | -0,57% | 108.611,00 |
| 03.10.2025 | 27,90 | 28,16 | 27,58 | 28,08 | 2,03% | 159.774,00 |
| 02.10.2025 | 27,50 | 28,00 | 27,42 | 27,52 | 0,66% | 128.630,00 |
| 01.10.2025 | 27,34 | 27,64 | 27,12 | 27,34 | 0,22% | 148.640,00 |
| 30.09.2025 | 27,62 | 27,66 | 27,12 | 27,28 | -0,94% | 148.747,00 |
| 29.09.2025 | 27,78 | 28,14 | 27,42 | 27,54 | 0,07% | 164.535,00 |
| 26.09.2025 | 27,88 | 27,90 | 27,36 | 27,52 | -2,55% | 440.169,00 |
| 25.09.2025 | 29,10 | 29,12 | 28,08 | 28,24 | -2,82% | 189.225,00 |
| 24.09.2025 | 29,80 | 29,80 | 29,00 | 29,06 | -2,48% | 290.545,00 |
| 23.09.2025 | 29,50 | 30,28 | 29,24 | 29,80 | 1,29% | 236.995,00 |
| 22.09.2025 | 29,84 | 29,88 | 29,00 | 29,42 | -1,54% | 215.798,00 |
| 19.09.2025 | 30,40 | 30,56 | 29,88 | 29,88 | -1,78% | 373.348,00 |
| 18.09.2025 | 30,58 | 30,84 | 30,34 | 30,42 | 0,00% | 83.304,00 |
| 17.09.2025 | 30,74 | 30,82 | 30,18 | 30,42 | -0,07% | 83.302,00 |
| 16.09.2025 | 30,52 | 31,00 | 30,30 | 30,44 | -0,65% | 136.254,00 |
| 15.09.2025 | 30,70 | 31,06 | 30,56 | 30,64 | 0,59% | 81.029,00 |
| 12.09.2025 | 30,64 | 30,72 | 30,22 | 30,46 | 0,66% | 74.496,00 |
| 10.09.2025 | 30,94 | 30,94 | 30,08 | 30,26 | 0,07% | 32.328,00 |
| 05.09.2025 | 30,30 | 31,18 | 30,18 | 30,24 | 1,54% | 190.670,00 |
| 04.09.2025 | 30,50 | 31,02 | 29,78 | 29,78 | -0,40% | 286.387,00 |
| 03.09.2025 | 30,56 | 30,78 | 29,88 | 29,90 | -1,58% | 170.661,00 |
| 02.09.2025 | 31,40 | 31,60 | 30,38 | 30,38 | -3,37% | 153.163,00 |
| 01.09.2025 | 31,74 | 31,92 | 31,44 | 31,44 | -0,51% | 39.004,00 |
| 29.08.2025 | 31,76 | 31,90 | 31,46 | 31,60 | -0,32% | 60.339,00 |
| 28.08.2025 | 31,98 | 32,24 | 31,70 | 31,70 | -0,31% | 69.933,00 |
| 27.08.2025 | 32,32 | 32,40 | 31,70 | 31,80 | -1,00% | 71.790,00 |
| 26.08.2025 | 32,42 | 32,44 | 32,10 | 32,12 | -0,93% | 115.659,00 |
| 25.08.2025 | 32,70 | 32,86 | 32,36 | 32,42 | -0,86% | 113.995,00 |
| 22.08.2025 | 31,48 | 32,82 | 31,48 | 32,70 | 3,94% | 120.661,00 |
| 21.08.2025 | 31,52 | 31,96 | 31,42 | 31,46 | -0,38% | 41.506,00 |
| 20.08.2025 | 31,60 | 31,76 | 31,40 | 31,58 | -1,31% | 61.239,00 |
| 19.08.2025 | 31,36 | 32,02 | 31,36 | 32,00 | 2,43% | 65.143,00 |
| 18.08.2025 | 31,68 | 31,74 | 31,20 | 31,24 | -1,64% | 55.936,00 |
| 15.08.2025 | 32,38 | 32,62 | 31,76 | 31,76 | -0,69% | 76.420,00 |
| 14.08.2025 | 31,78 | 32,12 | 31,74 | 31,98 | 0,38% | 124.756,00 |
| 13.08.2025 | 31,92 | 32,00 | 31,60 | 31,86 | 0,44% | 112.250,00 |
| 12.08.2025 | 31,84 | 32,00 | 31,32 | 31,72 | 0,51% | 131.993,00 |
| 11.08.2025 | 32,00 | 32,24 | 31,56 | 31,56 | -1,00% | 65.333,00 |
| 08.08.2025 | 31,30 | 31,88 | 31,22 | 31,88 | 2,84% | 119.948,00 |
| 07.08.2025 | 29,90 | 31,10 | 29,74 | 31,00 | 4,17% | 170.392,00 |
| 06.08.2025 | 29,92 | 30,20 | 29,66 | 29,76 | 0,27% | 74.459,00 |
| 05.08.2025 | 29,50 | 29,88 | 29,40 | 29,68 | 1,23% | 102.978,00 |
| 04.08.2025 | 29,52 | 29,86 | 29,18 | 29,32 | -0,34% | 110.077,00 |
| 01.08.2025 | 29,96 | 30,12 | 29,18 | 29,42 | -2,39% | 269.376,00 |
| 31.07.2025 | 30,10 | 30,38 | 29,78 | 30,14 | 0,33% | 132.827,00 |
| 30.07.2025 | 30,58 | 30,80 | 30,04 | 30,04 | -1,51% | 141.494,00 |
| 29.07.2025 | 30,18 | 30,58 | 30,18 | 30,50 | 1,40% | 168.529,00 |
| 28.07.2025 | 32,20 | 32,42 | 30,08 | 30,08 | -4,87% | 328.139,00 |
| 25.07.2025 | 30,04 | 32,16 | 29,30 | 31,62 | -4,12% | 680.380,00 |
| 24.07.2025 | 32,96 | 33,30 | 32,72 | 32,98 | 0,98% | 353.643,00 |
| 23.07.2025 | 31,10 | 32,70 | 31,02 | 32,66 | 7,65% | 430.190,00 |
| 22.07.2025 | 30,06 | 30,54 | 29,86 | 30,34 | 0,60% | 127.904,00 |
| 21.07.2025 | 29,54 | 30,24 | 29,54 | 30,16 | 2,45% | 141.538,00 |
| 18.07.2025 | 29,58 | 29,78 | 29,20 | 29,44 | -0,27% | 151.237,00 |
| 17.07.2025 | 30,00 | 30,30 | 29,36 | 29,52 | -0,20% | 95.390,00 |
| 16.07.2025 | 29,76 | 30,24 | 29,30 | 29,58 | -1,40% | 115.752,00 |
| 15.07.2025 | 29,40 | 30,28 | 29,36 | 30,00 | 2,32% | 224.589,00 |
| 14.07.2025 | 29,44 | 29,66 | 29,28 | 29,32 | -2,14% | 110.168,00 |
| 11.07.2025 | 30,76 | 30,84 | 29,90 | 29,96 | -2,85% | 99.450,00 |
| 10.07.2025 | 30,38 | 30,96 | 30,38 | 30,84 | 1,72% | 221.178,00 |
| 09.07.2025 | 29,54 | 30,58 | 29,22 | 30,32 | 2,85% | 353.052,00 |
| 08.07.2025 | 28,72 | 29,48 | 28,56 | 29,48 | 2,50% | 301.598,00 |
| 07.07.2025 | 28,08 | 28,76 | 27,88 | 28,76 | 2,35% | 123.277,00 |
| 04.07.2025 | 28,04 | 28,26 | 27,88 | 28,10 | -0,78% | 111.408,00 |
| 03.07.2025 | 28,36 | 28,70 | 28,16 | 28,32 | -0,28% | 146.985,00 |
| 02.07.2025 | 27,60 | 28,40 | 26,84 | 28,40 | 2,45% | 372.857,00 |
| 01.07.2025 | 27,56 | 27,72 | 27,26 | 27,72 | 0,73% | 168.989,00 |
| 30.06.2025 | 27,54 | 27,54 | 27,26 | 27,52 | 0,66% | 202.371,00 |
| 27.06.2025 | 26,66 | 27,34 | 26,64 | 27,34 | 3,72% | 242.136,00 |
| 26.06.2025 | 27,20 | 27,28 | 26,20 | 26,36 | -4,28% | 544.803,00 |
| 25.06.2025 | 27,86 | 27,88 | 27,48 | 27,54 | -0,65% | 136.050,00 |
| 24.06.2025 | 28,06 | 28,28 | 27,64 | 27,72 | 2,06% | 308.258,00 |
| 23.06.2025 | 27,04 | 27,42 | 26,90 | 27,16 | -0,37% | 184.528,00 |
| 20.06.2025 | 27,58 | 27,66 | 27,00 | 27,26 | 0,07% | 636.101,00 |
| 19.06.2025 | 27,46 | 27,66 | 27,24 | 27,24 | -2,01% | 199.728,00 |
| 18.06.2025 | 28,12 | 28,12 | 27,48 | 27,80 | -0,64% | 290.578,00 |
| 17.06.2025 | 28,36 | 28,66 | 27,98 | 27,98 | -1,82% | 113.619,00 |
| 16.06.2025 | 28,42 | 28,96 | 28,42 | 28,50 | 0,49% | 155.226,00 |
| 13.06.2025 | 28,24 | 28,62 | 28,20 | 28,36 | -1,53% | 210.762,00 |
| 12.06.2025 | 28,98 | 29,08 | 28,58 | 28,80 | -1,10% | 153.925,00 |
| 11.06.2025 | 29,76 | 30,28 | 29,12 | 29,12 | -1,56% | 111.419,00 |
| 10.06.2025 | 29,28 | 29,58 | 29,12 | 29,58 | 1,30% | 120.266,00 |
| 09.06.2025 | 29,30 | 29,50 | 29,14 | 29,20 | 0,00% | 121.716,00 |
| 06.06.2025 | 29,08 | 29,48 | 29,08 | 29,20 | -0,61% | 102.057,00 |
| 05.06.2025 | 29,62 | 30,10 | 29,02 | 29,38 | -2,13% | 273.149,00 |
| 04.06.2025 | 30,48 | 30,78 | 30,02 | 30,02 | -0,66% | 202.443,00 |
| 03.06.2025 | 30,08 | 30,36 | 29,66 | 30,22 | 0,60% | 120.892,00 |
| 02.06.2025 | 31,02 | 31,02 | 29,72 | 30,04 | -3,47% | 384.633,00 |
| 30.05.2025 | 31,16 | 31,48 | 30,94 | 31,12 | -0,32% | 136.988,00 |
| 29.05.2025 | 31,00 | 31,64 | 31,00 | 31,22 | 0,13% | 297.512,00 |
| 28.05.2025 | 30,98 | 31,38 | 30,92 | 31,18 | 0,58% | 109.985,00 |
| 27.05.2025 | 31,24 | 31,46 | 30,96 | 31,00 | 0,00% | 143.864,00 |
| 26.05.2025 | 31,08 | 31,20 | 30,62 | 31,00 | 2,31% | 100.064,00 |
| 23.05.2025 | 30,50 | 31,42 | 29,52 | 30,30 | 0,46% | 402.219,00 |