28,125€
-2,17%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 28,75 | 28,95 | 28,10 | 28,20 | -1,91% | 104.183,00 |
| 05.09.2024 | 28,25 | 29,30 | 28,25 | 28,75 | 1,05% | 126.292,00 |
| 04.09.2024 | 28,70 | 28,90 | 28,25 | 28,45 | -2,07% | 157.833,00 |
| 03.09.2024 | 29,90 | 29,90 | 29,00 | 29,05 | -3,17% | 110.522,00 |
| 02.09.2024 | 29,90 | 30,00 | 29,30 | 30,00 | 0,33% | 76.967,00 |
| 30.08.2024 | 29,55 | 30,30 | 29,55 | 29,90 | 1,01% | 149.126,00 |
| 29.08.2024 | 29,65 | 30,05 | 29,50 | 29,60 | 0,51% | 117.301,00 |
| 28.08.2024 | 29,30 | 29,85 | 29,30 | 29,45 | 1,20% | 158.947,00 |
| 27.08.2024 | 29,85 | 29,90 | 29,10 | 29,10 | -2,51% | 273.947,00 |
| 26.08.2024 | 29,25 | 30,20 | 29,15 | 29,85 | 1,88% | 176.333,00 |
| 23.08.2024 | 28,50 | 29,65 | 28,50 | 29,30 | 3,35% | 132.705,00 |
| 22.08.2024 | 28,55 | 28,70 | 28,30 | 28,35 | -0,87% | 58.954,00 |
| 21.08.2024 | 28,25 | 28,70 | 28,25 | 28,60 | 1,24% | 47.573,00 |
| 20.08.2024 | 28,60 | 28,65 | 28,15 | 28,25 | -0,53% | 81.400,00 |
| 19.08.2024 | 28,35 | 28,65 | 28,25 | 28,40 | 0,53% | 90.826,00 |
| 16.08.2024 | 27,95 | 28,35 | 27,60 | 28,25 | 1,80% | 100.937,00 |
| 15.08.2024 | 27,10 | 27,90 | 27,00 | 27,75 | 2,78% | 87.874,00 |
| 14.08.2024 | 27,00 | 27,05 | 26,75 | 27,00 | 0,19% | 57.513,00 |
| 13.08.2024 | 26,75 | 26,95 | 26,55 | 26,95 | 0,94% | 83.108,00 |
| 12.08.2024 | 26,80 | 27,20 | 26,60 | 26,70 | 0,00% | 76.587,00 |
| 09.08.2024 | 26,90 | 27,30 | 26,50 | 26,70 | 0,00% | 75.282,00 |
| 08.08.2024 | 26,90 | 27,00 | 26,45 | 26,70 | -1,84% | 101.147,00 |
| 07.08.2024 | 27,50 | 27,90 | 27,05 | 27,20 | 1,12% | 136.923,00 |
| 06.08.2024 | 27,45 | 27,65 | 26,70 | 26,90 | -0,37% | 158.864,00 |
| 05.08.2024 | 26,20 | 27,35 | 25,95 | 27,00 | -1,82% | 173.614,00 |
| 02.08.2024 | 28,00 | 28,15 | 27,30 | 27,50 | -2,65% | 124.912,00 |
| 01.08.2024 | 28,85 | 28,95 | 28,25 | 28,25 | -3,25% | 167.617,00 |
| 31.07.2024 | 28,50 | 29,85 | 28,50 | 29,20 | 3,18% | 172.456,00 |
| 30.07.2024 | 28,45 | 28,95 | 28,30 | 28,30 | -0,35% | 122.029,00 |
| 29.07.2024 | 29,00 | 29,75 | 28,40 | 28,40 | -1,90% | 207.257,00 |
| 26.07.2024 | 29,05 | 29,70 | 28,10 | 28,95 | 0,70% | 239.844,00 |
| 25.07.2024 | 28,75 | 29,05 | 27,95 | 28,75 | -2,71% | 196.354,00 |
| 24.07.2024 | 30,90 | 30,90 | 29,55 | 29,55 | -4,37% | 146.570,00 |
| 23.07.2024 | 31,50 | 31,50 | 30,70 | 30,90 | -2,06% | 54.242,00 |
| 22.07.2024 | 31,00 | 31,75 | 31,00 | 31,55 | 1,77% | 57.485,00 |
| 19.07.2024 | 31,60 | 31,60 | 30,90 | 31,00 | -2,21% | 81.046,00 |
| 18.07.2024 | 30,30 | 32,00 | 30,05 | 31,70 | 4,79% | 181.378,00 |
| 17.07.2024 | 30,55 | 30,65 | 30,05 | 30,25 | -2,10% | 82.497,00 |
| 16.07.2024 | 30,70 | 30,90 | 30,45 | 30,90 | -0,32% | 47.730,00 |
| 15.07.2024 | 30,95 | 31,05 | 30,50 | 31,00 | -0,64% | 93.785,00 |
| 12.07.2024 | 30,40 | 31,30 | 30,15 | 31,20 | 2,13% | 107.629,00 |
| 11.07.2024 | 30,55 | 30,55 | 29,55 | 30,55 | 0,66% | 60.985,00 |
| 10.07.2024 | 30,00 | 30,40 | 29,75 | 30,35 | 1,68% | 69.329,00 |
| 09.07.2024 | 30,40 | 30,45 | 29,65 | 29,85 | -2,45% | 108.098,00 |
| 08.07.2024 | 31,00 | 31,05 | 30,40 | 30,60 | -1,13% | 54.331,00 |
| 05.07.2024 | 30,90 | 31,40 | 30,75 | 30,95 | -0,16% | 93.212,00 |
| 04.07.2024 | 30,90 | 31,05 | 30,65 | 31,00 | 0,65% | 77.615,00 |
| 03.07.2024 | 30,55 | 30,85 | 30,45 | 30,80 | 1,48% | 59.297,00 |
| 02.07.2024 | 30,55 | 30,70 | 30,15 | 30,35 | -1,14% | 109.020,00 |
| 01.07.2024 | 30,85 | 31,75 | 30,65 | 30,70 | 0,49% | 142.440,00 |
| 28.06.2024 | 30,30 | 31,10 | 30,05 | 30,55 | 2,00% | 164.077,00 |
| 27.06.2024 | 29,70 | 30,20 | 29,60 | 29,95 | 0,84% | 108.266,00 |
| 26.06.2024 | 29,90 | 30,00 | 29,45 | 29,70 | -0,17% | 86.022,00 |
| 25.06.2024 | 30,25 | 30,25 | 29,65 | 29,75 | -2,14% | 124.510,00 |
| 24.06.2024 | 29,55 | 30,65 | 29,45 | 30,40 | 3,58% | 162.796,00 |
| 21.06.2024 | 30,80 | 30,80 | 29,05 | 29,35 | -3,93% | 731.114,00 |
| 20.06.2024 | 30,40 | 30,70 | 30,40 | 30,55 | 0,16% | 58.855,00 |
| 19.06.2024 | 30,45 | 30,70 | 30,45 | 30,50 | 0,49% | 59.182,00 |
| 18.06.2024 | 30,30 | 30,60 | 30,20 | 30,35 | 1,17% | 79.369,00 |
| 17.06.2024 | 29,90 | 30,35 | 29,75 | 30,00 | 1,18% | 148.144,00 |
| 14.06.2024 | 30,65 | 30,95 | 29,65 | 29,65 | -7,63% | 242.795,00 |
| 13.06.2024 | 33,25 | 33,50 | 32,05 | 32,10 | -3,89% | 158.581,00 |
| 12.06.2024 | 32,70 | 33,45 | 32,50 | 33,40 | 2,77% | 126.161,00 |
| 11.06.2024 | 33,00 | 33,10 | 32,05 | 32,50 | -1,22% | 168.850,00 |
| 10.06.2024 | 32,35 | 33,00 | 32,35 | 32,90 | 2,17% | 152.499,00 |
| 07.06.2024 | 33,40 | 34,05 | 32,20 | 32,20 | -2,72% | 347.657,00 |
| 06.06.2024 | 35,00 | 35,10 | 33,00 | 33,10 | -4,75% | 182.842,00 |
| 05.06.2024 | 34,05 | 34,80 | 33,75 | 34,75 | 2,36% | 184.357,00 |
| 04.06.2024 | 33,65 | 34,15 | 33,40 | 33,95 | 0,89% | 230.057,00 |
| 03.06.2024 | 33,70 | 34,00 | 33,25 | 33,65 | 2,75% | 178.030,00 |
| 31.05.2024 | 32,55 | 33,30 | 32,50 | 32,75 | 1,87% | 232.022,00 |
| 30.05.2024 | 31,95 | 33,25 | 30,90 | 32,15 | 3,71% | 381.888,00 |
| 29.05.2024 | 32,35 | 32,60 | 30,65 | 31,00 | -4,62% | 231.831,00 |
| 28.05.2024 | 33,00 | 33,20 | 32,40 | 32,50 | -1,37% | 107.707,00 |
| 27.05.2024 | 32,70 | 33,00 | 32,60 | 32,95 | 0,92% | 31.104,00 |
| 24.05.2024 | 32,40 | 33,00 | 32,40 | 32,65 | 0,15% | 83.082,00 |
| 23.05.2024 | 32,45 | 33,10 | 32,25 | 32,60 | 1,24% | 113.018,00 |
| 22.05.2024 | 32,30 | 32,55 | 32,10 | 32,20 | -0,62% | 65.359,00 |
| 21.05.2024 | 32,50 | 32,55 | 32,00 | 32,40 | 0,31% | 61.199,00 |
| 20.05.2024 | 32,45 | 32,75 | 32,30 | 32,30 | -0,31% | 67.601,00 |
| 17.05.2024 | 32,30 | 32,55 | 31,90 | 32,40 | 0,00% | 106.555,00 |
| 16.05.2024 | 33,05 | 33,20 | 32,35 | 32,40 | -1,52% | 70.871,00 |
| 15.05.2024 | 32,60 | 33,40 | 32,55 | 32,90 | 1,54% | 113.908,00 |
| 14.05.2024 | 33,25 | 33,40 | 32,30 | 32,40 | -4,28% | 223.365,00 |
| 13.05.2024 | 34,05 | 34,10 | 33,70 | 33,85 | -0,15% | 81.196,00 |
| 10.05.2024 | 33,40 | 34,05 | 33,15 | 33,90 | 1,19% | 96.302,00 |
| 09.05.2024 | 33,75 | 33,80 | 33,20 | 33,50 | -0,15% | 87.592,00 |
| 08.05.2024 | 32,85 | 33,70 | 32,80 | 33,55 | 1,21% | 74.549,00 |
| 07.05.2024 | 33,50 | 33,65 | 32,45 | 33,15 | 0,76% | 175.650,00 |
| 06.05.2024 | 32,70 | 33,05 | 31,85 | 32,90 | 1,23% | 104.666,00 |
| 03.05.2024 | 32,80 | 33,00 | 31,95 | 32,50 | -2,99% | 222.695,00 |
| 02.05.2024 | 33,85 | 33,85 | 33,00 | 33,50 | 0,45% | 164.123,00 |
| 30.04.2024 | 34,65 | 34,70 | 32,95 | 33,35 | -3,33% | 104.993,00 |
| 29.04.2024 | 33,90 | 34,85 | 33,80 | 34,50 | 5,50% | 186.948,00 |
| 26.04.2024 | 35,50 | 36,70 | 32,60 | 32,70 | -3,54% | 377.445,00 |
| 25.04.2024 | 34,75 | 34,90 | 33,60 | 33,90 | -2,45% | 66.593,00 |
| 24.04.2024 | 34,90 | 35,00 | 34,55 | 34,75 | 0,00% | 63.506,00 |
| 23.04.2024 | 34,05 | 34,90 | 33,90 | 34,75 | 2,66% | 63.823,00 |
| 22.04.2024 | 34,25 | 34,55 | 33,70 | 33,85 | -0,73% | 110.087,00 |
| 19.04.2024 | 34,05 | 34,35 | 33,55 | 34,10 | -1,87% | 64.554,00 |