29,160€
-0,48%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,30 | 29,48 | 29,14 | 29,15 | -0,34% | 8.760,00 |
| 05.06.2025 | 29,96 | 30,12 | 29,04 | 29,25 | -2,79% | 15.850,00 |
| 04.06.2025 | 30,35 | 30,80 | 30,04 | 30,09 | 0,03% | 8.550,00 |
| 03.06.2025 | 30,19 | 30,36 | 29,66 | 30,08 | -0,89% | 13.800,00 |
| 02.06.2025 | 30,96 | 31,08 | 29,72 | 30,35 | -2,66% | 45.998,00 |
| 30.05.2025 | 31,29 | 31,52 | 30,94 | 31,18 | -0,03% | - |
| 29.05.2025 | 31,51 | 31,66 | 31,02 | 31,19 | -0,10% | 280,00 |
| 28.05.2025 | 30,89 | 31,40 | 30,87 | 31,22 | 0,58% | 5.820,00 |
| 27.05.2025 | 31,04 | 31,44 | 30,94 | 31,04 | 0,06% | 7.900,00 |
| 26.05.2025 | 30,64 | 31,14 | 30,60 | 31,02 | 2,85% | 5.564,00 |
| 23.05.2025 | 30,33 | 31,42 | 29,50 | 30,16 | 0,37% | 9.365,00 |
| 22.05.2025 | 30,18 | 30,44 | 29,95 | 30,05 | -0,07% | 10.390,00 |
| 21.05.2025 | 30,68 | 30,80 | 30,06 | 30,07 | -2,15% | 20.799,00 |
| 20.05.2025 | 30,45 | 31,04 | 30,20 | 30,73 | 0,89% | 20.542,00 |
| 19.05.2025 | 29,86 | 30,71 | 29,74 | 30,46 | 1,47% | 10.488,00 |
| 16.05.2025 | 30,49 | 31,65 | 29,88 | 30,02 | -1,57% | 13.937,00 |
| 15.05.2025 | 30,21 | 30,84 | 30,02 | 30,50 | -4,66% | 7.610,00 |
| 14.05.2025 | 31,71 | 32,24 | 31,68 | 31,99 | -0,16% | 15.188,00 |
| 13.05.2025 | 31,41 | 32,26 | 31,36 | 32,04 | 1,75% | 12.571,00 |
| 12.05.2025 | 30,82 | 31,65 | 30,64 | 31,49 | 4,48% | 9.473,00 |
| 09.05.2025 | 29,52 | 30,23 | 29,50 | 30,14 | 2,90% | 14.494,00 |
| 08.05.2025 | 28,74 | 29,46 | 28,54 | 29,29 | 2,31% | 99.847,00 |
| 07.05.2025 | 28,76 | 29,04 | 28,46 | 28,63 | -0,24% | 11.500,00 |
| 06.05.2025 | 29,25 | 29,38 | 27,92 | 28,70 | -2,15% | 28.698,00 |
| 05.05.2025 | 29,46 | 29,77 | 28,54 | 29,33 | -0,61% | 26.250,00 |
| 02.05.2025 | 29,51 | 30,08 | 29,02 | 29,51 | 1,83% | 29.040,00 |
| 30.04.2025 | 28,82 | 29,03 | 28,49 | 28,98 | -0,69% | 2.610,00 |
| 29.04.2025 | 30,15 | 30,32 | 28,90 | 29,18 | -3,35% | 15.050,00 |
| 28.04.2025 | 28,23 | 30,20 | 28,16 | 30,19 | 7,44% | 9.245,00 |
| 25.04.2025 | 27,94 | 28,36 | 27,72 | 28,10 | 0,72% | 6.932,00 |
| 24.04.2025 | 27,45 | 27,90 | 27,00 | 27,90 | 1,97% | 8.179,00 |
| 23.04.2025 | 27,08 | 27,86 | 26,57 | 27,36 | 2,28% | 1.150,00 |
| 22.04.2025 | 26,33 | 26,79 | 25,90 | 26,75 | 1,36% | 8.661,00 |
| 17.04.2025 | 26,67 | 26,96 | 26,14 | 26,39 | -0,08% | 7.273,00 |
| 16.04.2025 | 27,07 | 27,30 | 26,27 | 26,41 | -3,61% | 28.688,00 |
| 15.04.2025 | 27,20 | 27,62 | 26,86 | 27,40 | 0,51% | 8.910,00 |
| 14.04.2025 | 26,60 | 27,41 | 26,34 | 27,26 | 2,87% | 14.500,00 |
| 11.04.2025 | 26,23 | 26,58 | 25,25 | 26,50 | 1,42% | 10.062,00 |
| 10.04.2025 | 27,67 | 28,74 | 25,50 | 26,13 | -8,64% | 8.970,00 |
| 09.04.2025 | 26,04 | 28,63 | 25,16 | 28,60 | 9,12% | 20.999,00 |
| 08.04.2025 | 27,87 | 27,88 | 25,43 | 26,21 | -5,14% | 14.800,00 |
| 07.04.2025 | 26,33 | 28,69 | 26,04 | 27,63 | -0,34% | 4.946,00 |
| 04.04.2025 | 30,28 | 30,33 | 27,33 | 27,73 | -8,42% | 7.377,00 |
| 03.04.2025 | 30,88 | 31,65 | 30,10 | 30,28 | -4,19% | 5.887,00 |
| 02.04.2025 | 31,73 | 31,85 | 31,15 | 31,60 | -0,47% | 8.245,00 |
| 01.04.2025 | 31,20 | 31,80 | 30,98 | 31,75 | 1,52% | 10.800,00 |
| 31.03.2025 | 31,75 | 31,90 | 30,95 | 31,28 | -2,19% | 17.970,00 |
| 28.03.2025 | 32,43 | 32,65 | 31,93 | 31,98 | -1,77% | 6.904,00 |
| 27.03.2025 | 32,43 | 32,98 | 32,15 | 32,55 | 0,00% | 10.342,00 |
| 26.03.2025 | 33,23 | 33,45 | 32,43 | 32,55 | -2,33% | 6.750,00 |
| 25.03.2025 | 32,18 | 33,40 | 31,90 | 33,33 | 2,22% | 10.490,00 |
| 24.03.2025 | 32,28 | 33,00 | 32,25 | 32,60 | 1,32% | 7.325,00 |
| 21.03.2025 | 32,68 | 32,75 | 31,90 | 32,18 | -1,53% | 6.739,00 |
| 20.03.2025 | 33,68 | 33,90 | 31,85 | 32,68 | -2,83% | 7.319,00 |
| 19.03.2025 | 33,78 | 34,30 | 32,88 | 33,63 | -0,59% | 22.249,00 |
| 18.03.2025 | 35,00 | 36,00 | 33,30 | 33,83 | -3,15% | 3.140,00 |
| 17.03.2025 | 35,03 | 35,25 | 34,23 | 34,93 | -0,57% | 8.545,00 |
| 14.03.2025 | 33,85 | 35,23 | 33,63 | 35,13 | 5,16% | 10.992,00 |
| 13.03.2025 | 34,28 | 34,30 | 32,65 | 33,40 | -3,12% | 8.930,00 |
| 12.03.2025 | 34,10 | 34,90 | 33,85 | 34,48 | 1,62% | 6.321,00 |
| 11.03.2025 | 36,70 | 36,73 | 33,35 | 33,93 | -7,88% | 12.293,00 |
| 10.03.2025 | 39,78 | 39,78 | 35,18 | 36,83 | -4,97% | 8.533,00 |
| 07.03.2025 | 37,58 | 38,80 | 37,38 | 38,75 | 2,58% | 3.095,00 |
| 06.03.2025 | 36,83 | 38,45 | 36,80 | 37,78 | 3,35% | 10.795,00 |
| 05.03.2025 | 35,85 | 37,13 | 35,85 | 36,55 | 2,31% | 1.892,00 |
| 04.03.2025 | 36,85 | 36,88 | 34,80 | 35,73 | -3,32% | 6.230,00 |
| 03.03.2025 | 36,25 | 37,85 | 36,23 | 36,95 | 2,64% | 8.025,00 |
| 28.02.2025 | 35,65 | 36,40 | 35,30 | 36,00 | 0,42% | 4.810,00 |
| 27.02.2025 | 36,58 | 36,95 | 35,65 | 35,85 | -1,78% | 10.222,00 |
| 26.02.2025 | 36,20 | 37,00 | 36,10 | 36,50 | 1,04% | 5.684,00 |
| 25.02.2025 | 34,63 | 36,23 | 34,35 | 36,13 | 4,18% | 4.400,00 |
| 24.02.2025 | 34,45 | 35,25 | 34,40 | 34,68 | 0,87% | 8.210,00 |
| 21.02.2025 | 34,55 | 34,93 | 34,15 | 34,38 | -0,07% | 4.800,00 |
| 20.02.2025 | 34,50 | 35,35 | 34,35 | 34,40 | -0,22% | 7.920,00 |
| 19.02.2025 | 35,75 | 35,90 | 34,38 | 34,48 | -3,84% | 13.590,00 |
| 18.02.2025 | 34,83 | 36,33 | 34,63 | 35,85 | 2,87% | 17.048,00 |
| 17.02.2025 | 33,85 | 35,00 | 33,75 | 34,85 | 3,03% | 43.051,00 |
| 14.02.2025 | 33,15 | 34,20 | 33,10 | 33,83 | 1,81% | 6.520,00 |
| 13.02.2025 | 32,10 | 33,55 | 31,98 | 33,23 | 4,07% | 10.374,00 |
| 12.02.2025 | 31,70 | 32,08 | 31,50 | 31,93 | 0,95% | 12.480,00 |
| 11.02.2025 | 31,33 | 31,85 | 31,10 | 31,63 | 0,80% | 2.980,00 |
| 10.02.2025 | 31,03 | 31,50 | 30,98 | 31,38 | 1,05% | 14.756,00 |
| 07.02.2025 | 30,38 | 31,53 | 30,35 | 31,05 | 2,14% | 9.928,00 |
| 06.02.2025 | 29,70 | 30,63 | 29,45 | 30,40 | 2,53% | 3.267,00 |
| 05.02.2025 | 29,68 | 29,75 | 29,30 | 29,65 | -0,67% | 65.200,00 |
| 04.02.2025 | 29,40 | 29,93 | 29,05 | 29,85 | 1,27% | 26.000,00 |
| 03.02.2025 | 29,35 | 29,60 | 28,40 | 29,48 | -1,50% | 9.971,00 |
| 31.01.2025 | 30,25 | 30,33 | 29,85 | 29,93 | -1,24% | 3.901,00 |
| 30.01.2025 | 29,70 | 30,40 | 29,63 | 30,30 | 2,11% | 4.334,00 |
| 29.01.2025 | 28,13 | 30,10 | 28,13 | 29,68 | 5,51% | 13.836,00 |
| 28.01.2025 | 28,30 | 28,45 | 28,00 | 28,13 | -1,06% | 560,00 |
| 27.01.2025 | 28,18 | 28,43 | 27,75 | 28,43 | 0,00% | 4.968,00 |
| 24.01.2025 | 28,60 | 28,95 | 28,35 | 28,43 | -0,18% | 9.550,00 |
| 23.01.2025 | 28,10 | 28,58 | 27,85 | 28,48 | 1,15% | 3.600,00 |
| 22.01.2025 | 27,95 | 28,30 | 27,33 | 28,15 | 0,81% | 9.380,00 |
| 21.01.2025 | 27,68 | 27,98 | 27,05 | 27,93 | 0,45% | 18.388,00 |
| 20.01.2025 | 27,80 | 27,90 | 27,15 | 27,80 | -0,18% | 8.748,00 |
| 17.01.2025 | 26,90 | 27,93 | 26,83 | 27,85 | 3,72% | 14.420,00 |
| 16.01.2025 | 26,88 | 27,10 | 26,75 | 26,85 | -0,19% | 9.196,00 |
| 15.01.2025 | 26,90 | 27,10 | 26,33 | 26,90 | 0,47% | 17.312,00 |