30,040€
2,25%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 29,44 | 30,28 | 29,21 | 30,08 | 2,38% | 7.740,00 |
| 22.09.2025 | 29,95 | 29,96 | 29,00 | 29,38 | -1,94% | 19.552,00 |
| 19.09.2025 | 30,44 | 30,60 | 29,91 | 29,96 | -1,77% | 20.500,00 |
| 18.09.2025 | 30,48 | 30,83 | 30,34 | 30,50 | 0,46% | - |
| 17.09.2025 | 30,55 | 30,92 | 30,16 | 30,36 | -0,20% | 3.900,00 |
| 16.09.2025 | 30,66 | 31,06 | 30,32 | 30,42 | -0,65% | - |
| 15.09.2025 | 30,51 | 31,06 | 30,51 | 30,62 | 0,72% | 125,00 |
| 12.09.2025 | 30,65 | 30,78 | 30,18 | 30,40 | -0,46% | 1.780,00 |
| 11.09.2025 | 30,22 | 30,68 | 30,00 | 30,54 | 1,33% | 4.600,00 |
| 10.09.2025 | 30,93 | 30,99 | 30,10 | 30,14 | -1,95% | - |
| 09.09.2025 | 30,84 | 31,34 | 30,54 | 30,74 | -0,07% | 18.850,00 |
| 08.09.2025 | 30,36 | 31,10 | 30,31 | 30,76 | 1,59% | 9.091,00 |
| 05.09.2025 | 29,91 | 31,18 | 29,90 | 30,28 | 1,20% | 10.688,00 |
| 04.09.2025 | 30,22 | 31,00 | 29,82 | 29,92 | 0,40% | 6.650,00 |
| 03.09.2025 | 30,49 | 30,78 | 29,80 | 29,80 | -2,04% | 9.582,00 |
| 02.09.2025 | 31,37 | 31,62 | 30,36 | 30,42 | -3,18% | 9.330,00 |
| 01.09.2025 | 31,73 | 31,94 | 31,42 | 31,42 | -0,82% | 7.100,00 |
| 29.08.2025 | 31,65 | 31,92 | 31,44 | 31,68 | 0,25% | 13.632,00 |
| 28.08.2025 | 31,82 | 32,24 | 31,60 | 31,60 | -0,32% | 8.432,00 |
| 27.08.2025 | 32,06 | 32,42 | 31,68 | 31,70 | -1,15% | 7.014,00 |
| 26.08.2025 | 32,32 | 32,48 | 32,04 | 32,07 | -1,05% | 597,00 |
| 25.08.2025 | 32,65 | 32,84 | 32,21 | 32,41 | -0,77% | 306,00 |
| 22.08.2025 | 31,38 | 32,84 | 31,35 | 32,66 | 4,11% | 7.600,00 |
| 21.08.2025 | 31,57 | 31,98 | 31,35 | 31,37 | -0,70% | 4.800,00 |
| 20.08.2025 | 31,84 | 31,91 | 31,40 | 31,59 | -0,85% | 9.000,00 |
| 19.08.2025 | 31,32 | 32,04 | 31,31 | 31,86 | 1,82% | 6.300,00 |
| 18.08.2025 | 31,74 | 31,81 | 31,22 | 31,29 | -1,20% | 5.100,00 |
| 15.08.2025 | 32,07 | 32,66 | 31,64 | 31,67 | -1,06% | 32.394,00 |
| 14.08.2025 | 31,43 | 32,12 | 31,43 | 32,01 | 0,63% | 10.675,00 |
| 13.08.2025 | 31,82 | 32,00 | 31,60 | 31,81 | 0,28% | 9.613,00 |
| 12.08.2025 | 31,63 | 32,10 | 31,28 | 31,72 | 0,44% | 6.097,00 |
| 11.08.2025 | 31,88 | 32,20 | 31,54 | 31,58 | -1,16% | 37.410,00 |
| 08.08.2025 | 30,99 | 31,96 | 30,95 | 31,95 | 3,03% | 15.572,00 |
| 07.08.2025 | 29,91 | 31,11 | 29,76 | 31,01 | 4,06% | 10.400,00 |
| 06.08.2025 | 29,83 | 30,20 | 29,66 | 29,80 | 0,27% | 9.210,00 |
| 05.08.2025 | 29,45 | 29,90 | 29,33 | 29,72 | 1,12% | - |
| 04.08.2025 | 29,64 | 29,90 | 29,18 | 29,39 | -0,20% | 20.000,00 |
| 01.08.2025 | 29,63 | 30,14 | 29,18 | 29,45 | -1,80% | 18.511,00 |
| 31.07.2025 | 30,12 | 30,38 | 29,78 | 29,99 | -0,33% | 8.710,00 |
| 30.07.2025 | 30,58 | 30,83 | 29,98 | 30,09 | -1,44% | 7.467,00 |
| 29.07.2025 | 30,26 | 30,61 | 30,14 | 30,53 | 1,13% | 8.875,00 |
| 28.07.2025 | 32,09 | 32,49 | 30,01 | 30,19 | -4,97% | 19.804,00 |
| 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 |