35,760€
-1,27%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 36,17 | 36,40 | 35,76 | 35,76 | -1,51% | - |
| 25.02.2026 | 36,63 | 36,94 | 36,06 | 36,31 | -0,90% | - |
| 24.02.2026 | 36,49 | 37,08 | 36,41 | 36,64 | 0,49% | - |
| 23.02.2026 | 36,85 | 37,13 | 36,40 | 36,46 | -1,57% | - |
| 20.02.2026 | 36,40 | 37,36 | 36,16 | 37,04 | 1,93% | 6.160,00 |
| 19.02.2026 | 36,55 | 36,82 | 35,75 | 36,34 | -0,49% | 500,00 |
| 18.02.2026 | 36,11 | 36,94 | 35,89 | 36,52 | 1,28% | 7.839,00 |
| 17.02.2026 | 35,82 | 36,32 | 35,82 | 36,06 | 0,39% | 4.094,00 |
| 16.02.2026 | 36,44 | 36,66 | 35,79 | 35,92 | -1,43% | 22.680,00 |
| 13.02.2026 | 36,28 | 36,56 | 35,39 | 36,44 | 0,28% | 6.340,00 |
| 12.02.2026 | 36,91 | 37,16 | 36,06 | 36,34 | -1,38% | 7.851,00 |
| 11.02.2026 | 36,16 | 36,94 | 35,98 | 36,85 | 1,85% | 5.942,00 |
| 10.02.2026 | 35,88 | 36,54 | 35,54 | 36,18 | 0,50% | 2.130,00 |
| 09.02.2026 | 36,05 | 36,37 | 35,44 | 36,00 | -0,17% | 11.245,00 |
| 06.02.2026 | 35,91 | 36,38 | 35,40 | 36,06 | 0,61% | 24.770,00 |
| 05.02.2026 | 36,24 | 36,32 | 35,38 | 35,84 | -1,05% | 11.699,00 |
| 04.02.2026 | 35,01 | 36,28 | 35,01 | 36,22 | 3,66% | 8.743,00 |
| 03.02.2026 | 33,26 | 35,30 | 33,12 | 34,94 | 5,34% | 11.875,00 |
| 02.02.2026 | 32,44 | 33,22 | 32,37 | 33,17 | 1,50% | 4.377,00 |
| 30.01.2026 | 32,62 | 32,91 | 32,46 | 32,68 | 0,00% | 2.600,00 |
| 29.01.2026 | 32,59 | 32,96 | 32,38 | 32,68 | 0,09% | 7.580,00 |
| 28.01.2026 | 31,87 | 32,88 | 31,58 | 32,65 | 3,26% | 10.880,00 |
| 27.01.2026 | 31,29 | 31,68 | 31,15 | 31,62 | 1,38% | 12.185,00 |
| 26.01.2026 | 31,34 | 31,62 | 31,16 | 31,19 | -0,16% | - |
| 23.01.2026 | 31,42 | 31,76 | 31,14 | 31,24 | -0,13% | 13.750,00 |
| 22.01.2026 | 32,29 | 32,46 | 31,22 | 31,28 | -1,08% | 14.340,00 |
| 21.01.2026 | 29,33 | 31,82 | 29,33 | 31,62 | 8,14% | 12.150,00 |
| 20.01.2026 | 30,13 | 30,24 | 29,00 | 29,24 | -3,40% | 11.014,00 |
| 19.01.2026 | 30,45 | 30,46 | 29,95 | 30,27 | -2,61% | 18.632,00 |
| 16.01.2026 | 31,22 | 31,44 | 30,80 | 31,08 | 0,06% | - |
| 15.01.2026 | 30,93 | 31,46 | 30,74 | 31,06 | 0,55% | 25.420,00 |
| 14.01.2026 | 30,67 | 31,22 | 30,55 | 30,89 | 0,78% | 1.775,00 |
| 13.01.2026 | 30,45 | 31,34 | 30,45 | 30,65 | -2,45% | 5.400,00 |
| 12.01.2026 | 31,50 | 31,72 | 31,16 | 31,42 | 0,32% | 9.925,00 |
| 09.01.2026 | 31,22 | 32,04 | 30,92 | 31,32 | -0,32% | 10.077,00 |
| 08.01.2026 | 31,91 | 32,06 | 31,26 | 31,42 | -1,50% | 3.581,00 |
| 07.01.2026 | 31,68 | 32,48 | 31,62 | 31,90 | 0,95% | 6.965,00 |
| 06.01.2026 | 31,06 | 31,94 | 31,03 | 31,60 | 2,27% | 3.035,00 |
| 05.01.2026 | 31,44 | 31,80 | 30,80 | 30,90 | -1,47% | 11.490,00 |
| 02.01.2026 | 30,47 | 31,39 | 30,42 | 31,36 | 2,28% | 3.835,00 |
| 30.12.2025 | 30,49 | 30,80 | 30,45 | 30,66 | 0,56% | 48,00 |
| 29.12.2025 | 29,69 | 30,64 | 29,69 | 30,49 | 1,77% | 14.051,00 |
| 23.12.2025 | 30,07 | 30,15 | 29,94 | 29,96 | -0,40% | 7.550,00 |
| 22.12.2025 | 30,39 | 30,54 | 30,03 | 30,08 | -0,59% | 16.850,00 |
| 19.12.2025 | 30,45 | 30,66 | 30,26 | 30,26 | -0,26% | 3.675,00 |
| 18.12.2025 | 30,15 | 30,60 | 30,04 | 30,34 | 1,00% | 3.568,00 |
| 17.12.2025 | 30,35 | 30,40 | 30,04 | 30,04 | -0,66% | 5.226,00 |
| 16.12.2025 | 30,33 | 30,82 | 30,14 | 30,24 | -0,79% | 4.120,00 |
| 15.12.2025 | 30,98 | 31,48 | 30,32 | 30,48 | 0,00% | 4.234,00 |
| 12.12.2025 | 30,17 | 30,76 | 30,11 | 30,48 | 1,74% | 6.800,00 |
| 11.12.2025 | 29,00 | 30,08 | 28,89 | 29,96 | 3,24% | 11.700,00 |
| 10.12.2025 | 28,67 | 29,18 | 28,57 | 29,02 | 1,61% | 8.020,00 |
| 09.12.2025 | 29,12 | 29,12 | 28,42 | 28,56 | -1,59% | 390,00 |
| 08.12.2025 | 29,51 | 29,55 | 29,02 | 29,02 | -1,59% | - |
| 05.12.2025 | 28,99 | 29,72 | 28,90 | 29,49 | 2,32% | 2.190,00 |
| 04.12.2025 | 28,28 | 29,04 | 28,23 | 28,82 | 2,34% | 5.300,00 |
| 03.12.2025 | 28,65 | 28,96 | 28,14 | 28,16 | -1,26% | 1.530,00 |
| 02.12.2025 | 28,93 | 28,99 | 28,46 | 28,52 | -0,97% | 5.859,00 |
| 01.12.2025 | 29,25 | 29,32 | 28,66 | 28,80 | -1,57% | 4.280,00 |
| 28.11.2025 | 29,36 | 29,48 | 28,98 | 29,26 | -0,54% | - |
| 27.11.2025 | 29,40 | 29,54 | 29,18 | 29,42 | 0,68% | 5.400,00 |
| 26.11.2025 | 29,60 | 29,78 | 29,18 | 29,22 | -0,95% | 17.420,00 |
| 25.11.2025 | 28,89 | 29,61 | 28,58 | 29,50 | 1,86% | 35.666,00 |
| 24.11.2025 | 28,61 | 29,26 | 28,55 | 28,96 | 1,90% | 18.428,00 |
| 21.11.2025 | 27,41 | 28,67 | 27,27 | 28,42 | 4,10% | 1.640,00 |
| 20.11.2025 | 28,80 | 28,94 | 27,30 | 27,30 | -4,61% | 7.300,00 |
| 19.11.2025 | 27,51 | 28,80 | 27,44 | 28,62 | 4,30% | 9.200,00 |
| 18.11.2025 | 27,60 | 27,67 | 27,18 | 27,44 | -1,01% | 16.000,00 |
| 17.11.2025 | 28,36 | 28,66 | 27,69 | 27,72 | -2,19% | 1.188,00 |
| 14.11.2025 | 29,07 | 29,07 | 28,10 | 28,34 | -2,07% | 5.600,00 |
| 13.11.2025 | 29,01 | 29,18 | 28,88 | 28,94 | 0,07% | 11.958,00 |
| 12.11.2025 | 28,40 | 29,08 | 28,26 | 28,92 | 2,34% | 36.421,00 |
| 11.11.2025 | 28,06 | 28,43 | 27,90 | 28,26 | 0,57% | 880,00 |
| 10.11.2025 | 28,02 | 28,46 | 27,96 | 28,10 | 1,15% | - |
| 07.11.2025 | 27,75 | 28,18 | 27,36 | 27,78 | 0,43% | 746,00 |
| 06.11.2025 | 28,00 | 28,20 | 27,66 | 27,66 | -1,07% | 4.100,00 |
| 05.11.2025 | 27,08 | 28,28 | 26,93 | 27,96 | 3,40% | 19.052,00 |
| 04.11.2025 | 27,48 | 27,50 | 27,04 | 27,04 | -2,31% | 3.800,00 |
| 03.11.2025 | 28,00 | 28,42 | 27,64 | 27,68 | -0,29% | 1.553,00 |
| 31.10.2025 | 27,87 | 28,10 | 27,44 | 27,76 | -0,14% | 24.000,00 |
| 30.10.2025 | 27,73 | 28,00 | 27,56 | 27,80 | 0,87% | 32.490,00 |
| 29.10.2025 | 27,28 | 27,96 | 26,80 | 27,56 | 2,91% | 17.398,00 |
| 28.10.2025 | 26,82 | 27,02 | 26,48 | 26,78 | -0,30% | 476,00 |
| 27.10.2025 | 26,50 | 26,96 | 26,15 | 26,86 | 1,90% | 17.270,00 |
| 24.10.2025 | 26,31 | 26,56 | 26,08 | 26,36 | 0,38% | 20.260,00 |
| 23.10.2025 | 26,25 | 26,36 | 26,04 | 26,26 | 0,15% | 13.312,00 |
| 22.10.2025 | 26,26 | 26,40 | 26,09 | 26,22 | -0,15% | - |
| 21.10.2025 | 26,30 | 26,48 | 25,92 | 26,26 | 0,00% | 17.418,00 |
| 20.10.2025 | 26,24 | 26,44 | 25,90 | 26,26 | 0,77% | 9.484,00 |
| 17.10.2025 | 26,30 | 26,54 | 25,76 | 26,06 | -0,84% | 21.318,00 |
| 16.10.2025 | 26,21 | 26,60 | 26,14 | 26,28 | 0,69% | 1.350,00 |
| 15.10.2025 | 26,42 | 26,54 | 26,10 | 26,10 | -0,76% | 1.128,00 |
| 14.10.2025 | 26,56 | 26,57 | 26,18 | 26,30 | -1,35% | 15.000,00 |
| 13.10.2025 | 26,53 | 26,80 | 26,30 | 26,66 | 1,60% | 10.500,00 |
| 10.10.2025 | 26,84 | 27,22 | 26,23 | 26,24 | -2,09% | 3.042,00 |
| 09.10.2025 | 26,66 | 27,08 | 26,47 | 26,80 | 0,45% | 4.280,00 |
| 08.10.2025 | 27,10 | 27,12 | 26,60 | 26,68 | -1,26% | 9.769,00 |
| 07.10.2025 | 27,59 | 27,68 | 26,52 | 27,02 | -3,15% | 21.651,00 |
| 06.10.2025 | 28,03 | 28,12 | 27,58 | 27,90 | -0,29% | 3.044,00 |
| 03.10.2025 | 27,63 | 28,16 | 27,56 | 27,98 | 1,52% | 7.500,00 |