27,550€
-1,96%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 29,73 | 30,70 | 29,73 | 30,20 | 1,26% | 8.650,00 |
| 05.11.2024 | 29,40 | 29,88 | 28,98 | 29,83 | 1,45% | - |
| 04.11.2024 | 29,25 | 29,65 | 29,10 | 29,40 | 0,77% | 11.800,00 |
| 01.11.2024 | 29,50 | 29,75 | 29,15 | 29,18 | -1,19% | 46.202,00 |
| 31.10.2024 | 29,20 | 29,85 | 29,08 | 29,53 | 0,94% | 50.557,00 |
| 30.10.2024 | 30,48 | 30,60 | 29,18 | 29,25 | -4,02% | 3.290,00 |
| 29.10.2024 | 30,25 | 31,35 | 30,20 | 30,48 | 1,08% | 15.802,00 |
| 28.10.2024 | 31,28 | 31,78 | 30,05 | 30,15 | -2,98% | 6.795,00 |
| 25.10.2024 | 30,00 | 31,30 | 29,90 | 31,08 | 3,24% | 7.910,00 |
| 24.10.2024 | 30,73 | 31,25 | 29,95 | 30,10 | -1,55% | 17.100,00 |
| 23.10.2024 | 30,90 | 31,65 | 30,53 | 30,58 | -0,73% | 4.860,00 |
| 22.10.2024 | 31,25 | 31,98 | 30,58 | 30,80 | -1,52% | 6.200,00 |
| 21.10.2024 | 30,38 | 31,50 | 30,15 | 31,28 | 2,46% | 12.410,00 |
| 18.10.2024 | 29,20 | 30,60 | 29,10 | 30,53 | 3,39% | 37.200,00 |
| 17.10.2024 | 29,38 | 29,53 | 29,10 | 29,53 | 0,17% | 10.740,00 |
| 16.10.2024 | 29,60 | 29,65 | 29,25 | 29,48 | -0,59% | 5.616,00 |
| 15.10.2024 | 29,95 | 30,23 | 29,28 | 29,65 | -1,41% | 43.000,00 |
| 14.10.2024 | 29,93 | 30,15 | 29,75 | 30,08 | 0,67% | 13.040,00 |
| 11.10.2024 | 28,80 | 29,95 | 28,80 | 29,88 | 3,46% | 4.465,00 |
| 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 |