28,900€
-1,53%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2024 | 29,15 | 29,40 | 28,83 | 28,88 | -1,70% | 2.954,00 |
| 09.10.2024 | 28,80 | 29,43 | 28,30 | 29,38 | 2,17% | 13.660,00 |
| 08.10.2024 | 28,55 | 28,90 | 28,40 | 28,75 | 0,44% | 7.745,00 |
| 07.10.2024 | 28,85 | 29,13 | 28,35 | 28,63 | -0,78% | 10.550,00 |
| 04.10.2024 | 28,53 | 28,95 | 28,40 | 28,85 | 1,14% | 37.410,00 |
| 03.10.2024 | 28,15 | 28,75 | 28,05 | 28,53 | 0,53% | 3.475,00 |
| 02.10.2024 | 28,65 | 28,90 | 27,75 | 28,38 | -1,13% | 12.964,00 |
| 01.10.2024 | 29,50 | 30,65 | 28,58 | 28,70 | -3,04% | 35.697,00 |
| 30.09.2024 | 30,95 | 31,00 | 29,25 | 29,60 | -4,05% | 7.345,00 |
| 27.09.2024 | 31,00 | 31,18 | 30,70 | 30,85 | -0,96% | 4.510,00 |
| 26.09.2024 | 30,08 | 31,18 | 29,88 | 31,15 | 4,71% | 10.990,00 |
| 25.09.2024 | 29,73 | 30,43 | 29,53 | 29,75 | -0,42% | 11.376,00 |
| 24.09.2024 | 29,45 | 29,93 | 29,23 | 29,88 | 1,79% | - |
| 23.09.2024 | 29,15 | 29,60 | 28,85 | 29,35 | 1,21% | - |
| 20.09.2024 | 29,50 | 29,60 | 28,90 | 29,00 | -2,19% | 8.334,00 |
| 19.09.2024 | 29,58 | 29,95 | 29,40 | 29,65 | 0,76% | 748,00 |
| 18.09.2024 | 28,78 | 29,70 | 28,70 | 29,43 | 1,99% | 10.640,00 |
| 17.09.2024 | 28,43 | 28,93 | 28,35 | 28,85 | 1,23% | 920,00 |
| 16.09.2024 | 28,45 | 28,53 | 27,98 | 28,50 | 0,88% | 10.200,00 |
| 13.09.2024 | 27,68 | 28,50 | 27,58 | 28,25 | 1,99% | 4.660,00 |
| 12.09.2024 | 27,43 | 27,90 | 27,30 | 27,70 | 1,09% | 10.220,00 |
| 11.09.2024 | 26,95 | 27,53 | 26,88 | 27,40 | 1,58% | 14.170,00 |
| 10.09.2024 | 27,58 | 28,05 | 26,70 | 26,98 | -2,44% | 7.225,00 |
| 09.09.2024 | 28,23 | 28,50 | 27,45 | 27,65 | -1,69% | 3.295,00 |
| 06.09.2024 | 28,80 | 28,95 | 28,08 | 28,13 | -2,09% | 170,00 |
| 05.09.2024 | 28,40 | 29,25 | 28,25 | 28,73 | 0,70% | 27.700,00 |
| 04.09.2024 | 28,75 | 28,95 | 28,23 | 28,53 | -1,30% | 58.020,00 |
| 03.09.2024 | 29,93 | 29,93 | 28,90 | 28,90 | -3,18% | 6.650,00 |
| 02.09.2024 | 29,98 | 30,05 | 29,30 | 29,85 | -0,50% | 20.865,00 |
| 30.08.2024 | 29,53 | 30,30 | 29,50 | 30,00 | 1,87% | 11.492,00 |
| 29.08.2024 | 29,53 | 30,03 | 29,40 | 29,45 | 0,17% | - |
| 28.08.2024 | 29,20 | 29,85 | 29,05 | 29,40 | 1,20% | - |
| 27.08.2024 | 29,90 | 29,90 | 28,90 | 29,05 | -2,76% | 20.600,00 |
| 26.08.2024 | 29,30 | 30,20 | 29,25 | 29,88 | 1,70% | 5.408,00 |
| 23.08.2024 | 28,33 | 29,60 | 28,33 | 29,38 | 4,07% | 804,00 |
| 22.08.2024 | 28,65 | 28,70 | 28,20 | 28,23 | -1,83% | 1.245,00 |
| 21.08.2024 | 28,28 | 28,75 | 28,20 | 28,75 | 1,86% | 5.445,00 |
| 20.08.2024 | 28,55 | 28,65 | 28,15 | 28,23 | -0,79% | 744,00 |
| 19.08.2024 | 28,18 | 28,65 | 28,18 | 28,45 | 0,80% | 6.190,00 |
| 16.08.2024 | 27,88 | 28,35 | 27,60 | 28,23 | 1,53% | 2.920,00 |
| 15.08.2024 | 27,05 | 27,90 | 27,00 | 27,80 | 2,68% | - |
| 14.08.2024 | 27,10 | 27,15 | 26,75 | 27,08 | 0,19% | 16.960,00 |
| 13.08.2024 | 26,83 | 27,03 | 26,58 | 27,03 | 1,31% | 3.259,00 |
| 12.08.2024 | 26,78 | 27,15 | 26,63 | 26,68 | -0,65% | 1.382,00 |
| 09.08.2024 | 26,73 | 27,30 | 26,53 | 26,85 | 0,37% | 11.350,00 |
| 08.08.2024 | 27,08 | 27,18 | 26,40 | 26,75 | -0,47% | 840,00 |
| 07.08.2024 | 27,25 | 27,93 | 26,85 | 26,88 | -0,65% | 31.398,00 |
| 06.08.2024 | 27,03 | 27,65 | 26,70 | 27,05 | 0,74% | 4.022,00 |
| 05.08.2024 | 26,85 | 27,30 | 25,48 | 26,85 | -2,45% | 7.809,00 |
| 02.08.2024 | 28,15 | 28,20 | 27,25 | 27,53 | -2,65% | 17.677,00 |
| 01.08.2024 | 29,00 | 29,03 | 28,13 | 28,28 | -1,82% | 10.160,00 |
| 31.07.2024 | 28,35 | 29,80 | 28,28 | 28,80 | 1,86% | 120,00 |
| 30.07.2024 | 28,30 | 28,90 | 28,25 | 28,28 | -0,18% | 950,00 |
| 29.07.2024 | 29,20 | 29,75 | 28,33 | 28,33 | -2,75% | 28.787,00 |
| 26.07.2024 | 28,80 | 29,73 | 27,03 | 29,13 | 0,95% | 26.300,00 |
| 25.07.2024 | 29,33 | 29,33 | 27,98 | 28,85 | -1,62% | 9.752,00 |
| 24.07.2024 | 30,85 | 31,00 | 29,33 | 29,33 | -5,02% | 10.945,00 |
| 23.07.2024 | 31,65 | 31,70 | 30,65 | 30,88 | -2,45% | - |
| 22.07.2024 | 31,08 | 31,75 | 30,95 | 31,65 | 2,01% | 6.499,00 |
| 19.07.2024 | 31,75 | 31,83 | 30,90 | 31,03 | -1,74% | 7.400,00 |
| 18.07.2024 | 30,20 | 31,93 | 30,05 | 31,58 | 4,73% | 6.460,00 |
| 17.07.2024 | 30,45 | 30,60 | 30,10 | 30,15 | -1,39% | 15.400,00 |
| 16.07.2024 | 30,73 | 31,05 | 30,40 | 30,58 | -0,81% | 2.625,00 |
| 15.07.2024 | 30,93 | 31,08 | 30,50 | 30,83 | -0,64% | 1.900,00 |
| 12.07.2024 | 30,53 | 31,35 | 30,15 | 31,03 | 1,72% | - |
| 11.07.2024 | 30,43 | 30,60 | 29,58 | 30,50 | 0,16% | 9.000,00 |
| 10.07.2024 | 29,83 | 30,48 | 29,70 | 30,45 | 1,92% | 7.520,00 |
| 09.07.2024 | 30,48 | 30,55 | 29,70 | 29,88 | -2,29% | 5.825,00 |
| 08.07.2024 | 30,93 | 31,05 | 30,40 | 30,58 | -1,13% | 3.989,00 |
| 05.07.2024 | 31,00 | 31,40 | 30,83 | 30,93 | 0,00% | 5.391,00 |
| 04.07.2024 | 30,83 | 31,00 | 30,65 | 30,93 | 0,41% | 1.610,00 |
| 03.07.2024 | 30,38 | 30,85 | 30,38 | 30,80 | 1,40% | 2.160,00 |
| 02.07.2024 | 30,73 | 30,75 | 30,25 | 30,38 | -1,30% | 5.840,00 |
| 01.07.2024 | 31,03 | 31,73 | 30,65 | 30,78 | 0,08% | 16.910,00 |
| 28.06.2024 | 30,08 | 31,05 | 30,05 | 30,75 | 2,33% | 13.250,00 |
| 27.06.2024 | 29,63 | 30,25 | 29,63 | 30,05 | 1,18% | 3.440,00 |
| 26.06.2024 | 29,85 | 30,00 | 29,50 | 29,70 | 0,34% | 8.472,00 |
| 25.06.2024 | 29,85 | 30,23 | 29,58 | 29,60 | -1,99% | 4.272,00 |
| 24.06.2024 | 29,43 | 30,65 | 29,30 | 30,20 | 2,72% | 4.830,00 |
| 21.06.2024 | 30,53 | 30,73 | 29,05 | 29,40 | -3,69% | 4.966,00 |
| 20.06.2024 | 30,58 | 30,70 | 30,35 | 30,53 | 0,00% | 12.550,00 |
| 19.06.2024 | 30,45 | 30,68 | 30,35 | 30,53 | -0,08% | 9.846,00 |
| 18.06.2024 | 30,23 | 30,70 | 30,20 | 30,55 | 0,91% | 24.276,00 |
| 17.06.2024 | 29,88 | 30,30 | 29,68 | 30,28 | 2,11% | 4.192,00 |
| 14.06.2024 | 31,03 | 31,05 | 29,63 | 29,65 | -8,35% | 9.012,00 |
| 13.06.2024 | 33,53 | 33,55 | 32,05 | 32,35 | -3,36% | 5.885,00 |
| 12.06.2024 | 32,83 | 33,68 | 32,48 | 33,48 | 2,29% | 4.836,00 |
| 11.06.2024 | 33,00 | 33,20 | 32,00 | 32,73 | -1,36% | 7.700,00 |
| 10.06.2024 | 32,50 | 33,20 | 32,25 | 33,18 | 2,08% | 11.722,00 |
| 07.06.2024 | 33,25 | 34,00 | 32,23 | 32,50 | -2,18% | 13.031,00 |
| 06.06.2024 | 34,83 | 35,13 | 33,03 | 33,23 | -4,80% | 10.556,00 |
| 05.06.2024 | 34,08 | 34,90 | 33,80 | 34,90 | 2,50% | 25.800,00 |
| 04.06.2024 | 33,50 | 34,13 | 33,43 | 34,05 | 1,34% | 10.252,00 |
| 03.06.2024 | 32,90 | 33,95 | 32,65 | 33,60 | 2,05% | 4.920,00 |
| 31.05.2024 | 32,25 | 33,30 | 32,25 | 32,93 | 2,09% | 8.971,00 |
| 30.05.2024 | 31,38 | 33,20 | 30,88 | 32,25 | 3,53% | - |
| 29.05.2024 | 32,38 | 32,63 | 30,65 | 31,15 | -4,08% | 13.388,00 |
| 28.05.2024 | 32,93 | 33,23 | 32,43 | 32,48 | -1,37% | 6.690,00 |
| 27.05.2024 | 32,58 | 33,00 | 32,58 | 32,93 | 0,77% | 15.422,00 |
| 24.05.2024 | 32,48 | 32,98 | 32,35 | 32,68 | 0,77% | 9.400,00 |