31,600€
-0,16%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 26,30 | 27,50 | 26,25 | 26,78 | 2,00% | 7.160,00 |
| 13.01.2025 | 26,58 | 26,65 | 26,00 | 26,25 | -1,32% | 7.670,00 |
| 10.01.2025 | 29,03 | 29,05 | 26,40 | 26,60 | -8,75% | 9.350,00 |
| 09.01.2025 | 28,85 | 29,20 | 28,68 | 29,15 | 0,69% | 27.425,00 |
| 08.01.2025 | 29,18 | 29,40 | 28,60 | 28,95 | -0,77% | 1.872,00 |
| 07.01.2025 | 29,58 | 29,65 | 28,65 | 29,18 | -1,35% | 1.358,00 |
| 06.01.2025 | 28,28 | 29,75 | 28,05 | 29,58 | 4,78% | 16.381,00 |
| 03.01.2025 | 28,13 | 28,50 | 27,90 | 28,23 | 0,44% | 13.391,00 |
| 02.01.2025 | 28,10 | 28,28 | 27,75 | 28,10 | 1,08% | - |
| 30.12.2024 | 28,03 | 28,10 | 27,65 | 27,80 | -0,80% | 1.500,00 |
| 27.12.2024 | 27,75 | 28,15 | 27,70 | 28,03 | 0,90% | 810,00 |
| 23.12.2024 | 27,75 | 27,80 | 27,35 | 27,78 | 0,63% | 14.333,00 |
| 20.12.2024 | 28,08 | 28,08 | 27,05 | 27,60 | -1,78% | 6.250,00 |
| 19.12.2024 | 28,28 | 28,45 | 27,85 | 28,10 | -0,53% | 8.731,00 |
| 18.12.2024 | 28,73 | 28,85 | 28,25 | 28,25 | -1,57% | 10.200,00 |
| 17.12.2024 | 28,68 | 28,90 | 28,15 | 28,70 | 0,00% | 10.040,00 |
| 16.12.2024 | 31,00 | 31,00 | 28,60 | 28,70 | -7,34% | 15.845,00 |
| 13.12.2024 | 30,85 | 31,53 | 30,85 | 30,98 | 0,00% | 7.940,00 |
| 12.12.2024 | 30,50 | 31,10 | 30,50 | 30,98 | 1,14% | 22.650,00 |
| 11.12.2024 | 30,18 | 30,70 | 30,10 | 30,63 | 1,58% | 13.281,00 |
| 10.12.2024 | 30,05 | 30,65 | 30,00 | 30,15 | -0,08% | 5.000,00 |
| 09.12.2024 | 30,35 | 30,60 | 30,10 | 30,18 | -0,08% | 13.965,00 |
| 06.12.2024 | 30,18 | 30,50 | 30,05 | 30,20 | 0,08% | 2.850,00 |
| 05.12.2024 | 30,10 | 30,53 | 30,00 | 30,18 | -0,17% | 5.902,00 |
| 04.12.2024 | 29,60 | 30,35 | 29,33 | 30,23 | 2,63% | 7.710,00 |
| 03.12.2024 | 28,73 | 29,53 | 28,73 | 29,45 | 2,08% | 9.150,00 |
| 02.12.2024 | 28,55 | 29,00 | 28,25 | 28,85 | 0,35% | 10.940,00 |
| 29.11.2024 | 28,78 | 28,90 | 28,58 | 28,75 | -0,17% | 6.600,00 |
| 28.11.2024 | 28,80 | 29,25 | 28,65 | 28,80 | 1,14% | 9.146,00 |
| 27.11.2024 | 27,68 | 28,58 | 27,43 | 28,48 | 2,80% | 8.165,00 |
| 26.11.2024 | 28,60 | 28,73 | 27,55 | 27,70 | -3,57% | 22.170,00 |
| 25.11.2024 | 28,85 | 29,10 | 28,60 | 28,73 | 0,00% | 3.102,00 |
| 22.11.2024 | 28,75 | 29,00 | 28,25 | 28,73 | -0,09% | 1.040,00 |
| 21.11.2024 | 28,90 | 28,90 | 28,15 | 28,75 | -0,35% | 5.660,00 |
| 20.11.2024 | 29,55 | 29,70 | 28,63 | 28,85 | -1,70% | 660,00 |
| 19.11.2024 | 29,65 | 29,75 | 28,80 | 29,35 | -0,34% | 25.100,00 |
| 18.11.2024 | 30,13 | 30,35 | 29,40 | 29,45 | -2,16% | 1.282,00 |
| 15.11.2024 | 30,35 | 30,60 | 29,95 | 30,10 | -0,74% | - |
| 14.11.2024 | 30,65 | 30,90 | 30,25 | 30,33 | -1,22% | 4.814,00 |
| 13.11.2024 | 30,98 | 31,00 | 30,15 | 30,70 | -1,13% | 1.461,00 |
| 12.11.2024 | 31,43 | 31,80 | 30,88 | 31,05 | -1,82% | 4.055,00 |
| 11.11.2024 | 30,95 | 31,90 | 30,85 | 31,63 | 2,26% | 16.959,00 |
| 08.11.2024 | 31,65 | 31,85 | 30,90 | 30,93 | -2,37% | 4.535,00 |
| 07.11.2024 | 30,30 | 32,05 | 29,98 | 31,68 | 4,88% | 25.301,00 |