31,640€
5,33%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 29,73 | 32,18 | 29,32 | 31,77 | 4,96% | 14.134,00 |
| 24.07.2025 | 33,00 | 33,30 | 30,12 | 30,27 | -8,30% | 12.570,00 |
| 23.07.2025 | 30,89 | 33,06 | 30,64 | 33,01 | 8,98% | 9.780,00 |
| 22.07.2025 | 30,14 | 30,54 | 29,82 | 30,29 | 0,46% | 7.180,00 |
| 21.07.2025 | 29,40 | 30,24 | 29,35 | 30,15 | 2,48% | 8.905,00 |
| 18.07.2025 | 29,64 | 29,78 | 29,18 | 29,42 | -0,54% | 200,00 |
| 17.07.2025 | 29,86 | 30,32 | 29,37 | 29,58 | -0,77% | 2.770,00 |
| 16.07.2025 | 29,88 | 30,26 | 29,25 | 29,81 | -0,60% | 6.153,00 |
| 15.07.2025 | 29,49 | 30,28 | 29,34 | 29,99 | 1,87% | 1.882,00 |
| 14.07.2025 | 29,55 | 29,66 | 29,20 | 29,44 | -1,57% | 8.510,00 |
| 11.07.2025 | 30,69 | 30,86 | 29,79 | 29,91 | -2,67% | 10.977,00 |
| 10.07.2025 | 30,38 | 30,96 | 30,34 | 30,73 | 1,12% | 14.536,00 |
| 09.07.2025 | 29,38 | 30,60 | 29,22 | 30,39 | 3,51% | 7.331,00 |
| 08.07.2025 | 28,72 | 29,51 | 28,56 | 29,36 | 2,44% | 21.721,00 |
| 07.07.2025 | 28,27 | 28,74 | 27,88 | 28,66 | 2,10% | 10.090,00 |
| 04.07.2025 | 28,28 | 28,33 | 27,90 | 28,07 | -1,02% | 1.891,00 |
| 03.07.2025 | 28,44 | 28,72 | 28,14 | 28,36 | -0,18% | 24.240,00 |
| 02.07.2025 | 27,76 | 28,43 | 26,86 | 28,41 | 1,97% | 16.247,00 |
| 01.07.2025 | 27,60 | 27,92 | 27,24 | 27,86 | 0,98% | - |
| 30.06.2025 | 27,37 | 27,61 | 27,26 | 27,59 | 1,10% | 9.318,00 |
| 27.06.2025 | 26,74 | 27,40 | 26,56 | 27,29 | 2,36% | 7.558,00 |
| 26.06.2025 | 27,61 | 27,63 | 26,22 | 26,66 | -3,27% | 22.827,00 |
| 25.06.2025 | 27,80 | 27,86 | 27,48 | 27,56 | -1,22% | 3.558,00 |
| 24.06.2025 | 27,88 | 28,26 | 27,60 | 27,90 | 3,03% | 2.698,00 |
| 23.06.2025 | 26,94 | 27,40 | 26,94 | 27,08 | -0,07% | 1.626,00 |
| 20.06.2025 | 27,54 | 27,62 | 26,98 | 27,10 | -0,51% | 520,00 |
| 19.06.2025 | 27,58 | 27,66 | 27,24 | 27,24 | -1,66% | 837,00 |
| 18.06.2025 | 28,00 | 28,10 | 27,54 | 27,70 | -1,28% | 898,00 |
| 17.06.2025 | 28,22 | 28,68 | 27,80 | 28,06 | -0,85% | 760,00 |
| 16.06.2025 | 28,24 | 28,96 | 28,24 | 28,30 | 0,28% | 2.440,00 |
| 13.06.2025 | 28,46 | 28,58 | 28,18 | 28,22 | -2,22% | 1.870,00 |
| 12.06.2025 | 28,64 | 29,02 | 28,62 | 28,86 | -0,69% | 560,00 |
| 11.06.2025 | 29,58 | 30,28 | 29,06 | 29,06 | -1,09% | 916,00 |
| 10.06.2025 | 29,28 | 29,54 | 29,14 | 29,38 | 0,55% | 868,00 |
| 09.06.2025 | 29,22 | 29,50 | 29,06 | 29,22 | 0,21% | 628,00 |
| 06.06.2025 | 29,32 | 29,46 | 29,10 | 29,16 | -0,48% | 1.815,00 |
| 05.06.2025 | 29,76 | 30,10 | 29,06 | 29,30 | -2,46% | 2.868,00 |
| 04.06.2025 | 30,28 | 30,66 | 30,00 | 30,04 | -0,13% | 800,00 |
| 03.06.2025 | 30,16 | 30,32 | 29,66 | 30,08 | -0,79% | 2.040,00 |
| 02.06.2025 | 30,78 | 30,88 | 29,78 | 30,32 | -2,57% | 25.146,00 |
| 30.05.2025 | 31,24 | 31,50 | 31,00 | 31,12 | 0,06% | - |
| 29.05.2025 | 31,36 | 31,62 | 31,00 | 31,10 | -0,06% | 7,00 |
| 28.05.2025 | 30,88 | 31,38 | 30,86 | 31,12 | 0,71% | 1.565,00 |
| 27.05.2025 | 31,04 | 31,40 | 30,86 | 30,90 | -0,13% | 670,00 |
| 26.05.2025 | 30,56 | 31,04 | 30,56 | 30,94 | 2,59% | 403,00 |
| 23.05.2025 | 30,10 | 31,36 | 29,70 | 30,16 | 0,40% | 2.839,00 |
| 22.05.2025 | 30,10 | 30,42 | 29,96 | 30,04 | 0,27% | 2.698,00 |
| 21.05.2025 | 30,60 | 30,66 | 29,96 | 29,96 | -2,85% | 1.689,00 |
| 20.05.2025 | 30,44 | 31,02 | 30,30 | 30,84 | 1,25% | 1.662,00 |
| 19.05.2025 | 29,90 | 30,76 | 29,84 | 30,46 | 1,67% | 1.779,00 |
| 16.05.2025 | 30,60 | 30,60 | 29,80 | 29,96 | -1,58% | 4.772,00 |
| 15.05.2025 | 30,24 | 30,74 | 30,04 | 30,44 | -4,88% | 1.800,00 |
| 14.05.2025 | 31,60 | 32,22 | 31,60 | 32,00 | -0,31% | 5.218,00 |
| 13.05.2025 | 31,50 | 32,22 | 31,40 | 32,10 | 2,36% | 5.155,00 |
| 12.05.2025 | 30,98 | 31,58 | 30,76 | 31,36 | 3,91% | 3.893,00 |
| 09.05.2025 | 29,54 | 30,20 | 29,54 | 30,18 | 3,14% | 2.828,00 |
| 08.05.2025 | 28,84 | 29,40 | 28,58 | 29,26 | 2,59% | 8.334,00 |
| 07.05.2025 | 28,72 | 29,00 | 28,40 | 28,52 | -0,42% | 1.000,00 |
| 06.05.2025 | 29,24 | 29,28 | 28,06 | 28,64 | -2,52% | 11.206,00 |
| 05.05.2025 | 29,56 | 29,58 | 28,72 | 29,38 | -0,07% | 10.292,00 |
| 02.05.2025 | 29,48 | 29,58 | 29,06 | 29,40 | 1,87% | 8.560,00 |
| 30.04.2025 | 29,12 | 29,24 | 28,52 | 28,86 | -1,43% | 1.280,00 |
| 29.04.2025 | 30,08 | 30,08 | 28,88 | 29,28 | -2,85% | 4.588,00 |
| 28.04.2025 | 28,28 | 30,18 | 28,28 | 30,14 | 7,72% | 3.632,00 |
| 25.04.2025 | 27,94 | 28,22 | 27,78 | 27,98 | 0,65% | 431,00 |
| 24.04.2025 | 27,20 | 27,80 | 27,04 | 27,80 | 1,53% | 2.639,00 |
| 23.04.2025 | 27,02 | 27,66 | 26,82 | 27,38 | 2,70% | 25,00 |
| 22.04.2025 | 26,28 | 26,66 | 25,92 | 26,66 | 1,14% | 3.598,00 |
| 17.04.2025 | 26,68 | 26,84 | 26,16 | 26,36 | 0,15% | 1.513,00 |
| 16.04.2025 | 27,08 | 27,26 | 26,26 | 26,32 | -3,87% | 2.600,00 |
| 15.04.2025 | 27,18 | 27,56 | 27,02 | 27,38 | 0,74% | 2.865,00 |
| 14.04.2025 | 26,68 | 27,40 | 26,42 | 27,18 | 2,95% | 4.100,00 |
| 11.04.2025 | 26,16 | 26,58 | 25,30 | 26,40 | 2,56% | 3.296,00 |
| 10.04.2025 | 28,06 | 28,50 | 25,50 | 25,74 | -9,30% | 2.486,00 |
| 09.04.2025 | 26,12 | 28,38 | 25,26 | 28,38 | 10,26% | 6.276,00 |
| 08.04.2025 | 27,48 | 27,80 | 25,74 | 25,74 | -6,33% | 1.600,00 |
| 07.04.2025 | 26,48 | 28,44 | 26,16 | 27,48 | -1,86% | 1.024,00 |
| 04.04.2025 | 30,25 | 30,25 | 27,45 | 28,00 | -7,59% | 3.564,00 |
| 03.04.2025 | 30,90 | 31,60 | 30,15 | 30,30 | -4,11% | 1.736,00 |
| 02.04.2025 | 31,65 | 31,80 | 31,20 | 31,60 | -0,16% | 1.935,00 |
| 01.04.2025 | 31,15 | 31,75 | 31,00 | 31,65 | 1,12% | 1.300,00 |
| 31.03.2025 | 31,80 | 31,85 | 31,00 | 31,30 | -2,03% | 2.105,00 |
| 28.03.2025 | 32,40 | 32,60 | 31,95 | 31,95 | -1,84% | 1.028,00 |
| 27.03.2025 | 32,25 | 32,90 | 32,20 | 32,55 | 0,46% | 1.056,00 |
| 26.03.2025 | 33,25 | 33,30 | 32,40 | 32,40 | -0,61% | 500,00 |
| 25.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 24.03.2025 | 32,25 | 33,00 | 32,25 | 32,60 | 1,24% | 1.050,00 |
| 21.03.2025 | 32,60 | 32,70 | 32,00 | 32,20 | -1,23% | 995,00 |
| 20.03.2025 | 33,60 | 33,75 | 32,00 | 32,60 | -2,83% | 1.987,00 |
| 19.03.2025 | 33,45 | 34,15 | 33,00 | 33,55 | -0,45% | 12.246,00 |
| 18.03.2025 | 35,05 | 36,00 | 33,25 | 33,70 | -3,16% | 340,00 |
| 17.03.2025 | 34,85 | 35,15 | 34,05 | 34,80 | -0,57% | 1.175,00 |
| 15.03.2025 | 33,70 | 35,00 | 33,60 | 35,00 | 3,40% | 4.188,00 |
| 14.03.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 1,35% | - |
| 13.03.2025 | 34,25 | 34,25 | 32,90 | 33,40 | -2,91% | 2.450,00 |
| 12.03.2025 | 34,15 | 34,80 | 33,95 | 34,40 | 1,18% | 786,00 |
| 11.03.2025 | 35,90 | 35,90 | 33,60 | 34,00 | -7,61% | 3.590,00 |
| 10.03.2025 | 39,50 | 39,50 | 35,35 | 36,80 | -4,54% | 1.674,00 |
| 07.03.2025 | 37,55 | 38,60 | 37,40 | 38,55 | 2,25% | 1.180,00 |
| 06.03.2025 | 37,00 | 38,40 | 36,95 | 37,70 | 2,31% | 2.020,00 |