33,120€
-1,84%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,71 | 33,98 | 32,78 | 33,12 | -2,10% | 4.948,00 |
27.03.2024 | 34,52 | 34,52 | 33,54 | 33,83 | -1,54% | 7.336,00 |
26.03.2024 | 34,35 | 34,64 | 34,05 | 34,36 | 0,56% | 13.860,00 |
25.03.2024 | 34,17 | 34,61 | 33,79 | 34,17 | 0,12% | 11.546,00 |
22.03.2024 | 34,23 | 34,82 | 34,08 | 34,13 | -0,23% | 7.181,00 |
21.03.2024 | 33,89 | 34,52 | 33,58 | 34,21 | 1,24% | 7.210,00 |
20.03.2024 | 33,75 | 33,93 | 32,99 | 33,79 | -0,06% | 14.837,00 |
19.03.2024 | 32,77 | 33,88 | 32,65 | 33,81 | 2,99% | 16.070,00 |
18.03.2024 | 32,93 | 33,36 | 32,75 | 32,83 | -0,52% | 10.789,00 |
15.03.2024 | 31,40 | 33,19 | 30,89 | 33,00 | 4,46% | 35.197,00 |
14.03.2024 | 32,63 | 32,68 | 31,42 | 31,59 | -3,39% | 9.457,00 |
13.03.2024 | 32,53 | 32,91 | 31,87 | 32,70 | 0,43% | 7.600,00 |
12.03.2024 | 31,87 | 32,67 | 31,71 | 32,56 | 2,71% | 8.686,00 |
11.03.2024 | 31,29 | 31,93 | 30,77 | 31,70 | 1,08% | 15.690,00 |
08.03.2024 | 30,76 | 31,71 | 30,70 | 31,36 | 1,79% | 7.420,00 |
07.03.2024 | 30,18 | 31,07 | 29,89 | 30,81 | 1,85% | 18.738,00 |
06.03.2024 | 28,31 | 30,83 | 28,26 | 30,25 | 7,19% | 12.650,00 |
05.03.2024 | 26,33 | 28,68 | 25,04 | 28,22 | 7,02% | 13.865,00 |
04.03.2024 | 25,82 | 26,43 | 25,82 | 26,37 | 1,78% | 9.466,00 |
01.03.2024 | 24,60 | 25,93 | 24,57 | 25,91 | 5,71% | 11.050,00 |
29.02.2024 | 24,64 | 24,72 | 24,30 | 24,51 | -0,33% | 1.140,00 |
28.02.2024 | 24,48 | 24,65 | 24,26 | 24,59 | 0,53% | 20.860,00 |
27.02.2024 | 23,99 | 24,56 | 23,90 | 24,46 | 1,92% | 10.755,00 |
26.02.2024 | 23,71 | 24,06 | 23,30 | 24,00 | 1,35% | 3.130,00 |
23.02.2024 | 23,77 | 23,92 | 23,59 | 23,68 | -0,13% | - |
22.02.2024 | 23,61 | 23,80 | 23,54 | 23,71 | 0,81% | - |
21.02.2024 | 23,43 | 23,54 | 23,14 | 23,52 | 0,51% | - |
20.02.2024 | 23,52 | 23,62 | 23,17 | 23,40 | -1,06% | 7.650,00 |
19.02.2024 | 23,69 | 23,78 | 23,30 | 23,65 | 0,08% | 19.300,00 |
16.02.2024 | 23,23 | 23,84 | 23,17 | 23,63 | 1,85% | 6.225,00 |
15.02.2024 | 23,01 | 23,25 | 22,98 | 23,20 | 0,96% | 1.500,00 |
14.02.2024 | 22,80 | 23,13 | 22,73 | 22,98 | 1,06% | 10.972,00 |
13.02.2024 | 22,61 | 23,00 | 22,44 | 22,74 | 0,84% | 540,00 |
12.02.2024 | 22,77 | 22,91 | 22,29 | 22,55 | -1,01% | 650,00 |
09.02.2024 | 23,07 | 23,21 | 22,67 | 22,78 | -1,47% | - |
08.02.2024 | 23,01 | 23,27 | 22,89 | 23,12 | 0,83% | 5.300,00 |
07.02.2024 | 22,72 | 23,14 | 22,57 | 22,93 | 1,24% | 7.800,00 |
06.02.2024 | 22,79 | 22,88 | 22,32 | 22,65 | -0,70% | 6.165,00 |
05.02.2024 | 23,03 | 23,17 | 22,62 | 22,81 | -1,13% | 2.874,00 |
02.02.2024 | 22,97 | 23,19 | 22,79 | 23,07 | 0,65% | 16.070,00 |
01.02.2024 | 22,69 | 22,96 | 22,59 | 22,92 | 1,46% | 7.155,00 |
31.01.2024 | 22,54 | 22,82 | 22,49 | 22,59 | 0,18% | 9.701,00 |
30.01.2024 | 22,61 | 22,75 | 22,43 | 22,55 | -0,27% | 14.491,00 |
29.01.2024 | 22,68 | 22,80 | 22,54 | 22,61 | -0,22% | 8.400,00 |
26.01.2024 | 22,66 | 22,83 | 22,27 | 22,66 | -0,13% | 6.161,00 |
25.01.2024 | 22,61 | 22,94 | 22,57 | 22,69 | 0,31% | 2.156,00 |
24.01.2024 | 22,61 | 22,85 | 22,58 | 22,62 | 0,35% | 4.500,00 |
23.01.2024 | 22,27 | 22,78 | 22,19 | 22,54 | 1,85% | 7.752,00 |
22.01.2024 | 22,47 | 22,47 | 22,13 | 22,13 | -0,98% | 4.550,00 |
19.01.2024 | 22,33 | 22,61 | 22,11 | 22,35 | 0,45% | 12.890,00 |
18.01.2024 | 22,36 | 22,54 | 22,04 | 22,25 | -0,09% | 7.668,00 |
17.01.2024 | 21,95 | 22,33 | 21,66 | 22,27 | 0,95% | 360,00 |
16.01.2024 | 22,08 | 22,24 | 21,73 | 22,06 | -0,54% | 15.484,00 |
15.01.2024 | 21,83 | 22,52 | 21,48 | 22,18 | 1,70% | 26.354,00 |
12.01.2024 | 21,67 | 21,88 | 21,56 | 21,81 | 0,79% | 10.910,00 |
11.01.2024 | 21,67 | 21,82 | 21,34 | 21,64 | 0,46% | 740,00 |
10.01.2024 | 21,53 | 21,85 | 21,50 | 21,54 | -0,51% | 2.336,00 |
09.01.2024 | 21,55 | 21,72 | 21,44 | 21,65 | 0,37% | 1.278,00 |
08.01.2024 | 20,32 | 21,59 | 20,32 | 21,57 | 5,68% | 6.872,00 |
05.01.2024 | 20,43 | 20,65 | 20,36 | 20,41 | -0,20% | - |
04.01.2024 | 20,53 | 20,70 | 20,45 | 20,45 | -0,34% | 3.372,00 |
03.01.2024 | 21,10 | 21,21 | 20,36 | 20,52 | -2,70% | 24.550,00 |
02.01.2024 | 21,26 | 21,49 | 21,04 | 21,09 | -1,45% | 15.818,00 |
29.12.2023 | 21,67 | 21,74 | 21,32 | 21,40 | -0,88% | 1.600,00 |
28.12.2023 | 21,95 | 21,96 | 21,58 | 21,59 | -1,46% | 6.130,00 |
27.12.2023 | 21,74 | 21,92 | 21,68 | 21,91 | 1,15% | 810,00 |
22.12.2023 | 21,56 | 21,82 | 21,49 | 21,66 | 0,32% | 6.751,00 |
21.12.2023 | 21,40 | 21,68 | 21,40 | 21,59 | 0,56% | 7.988,00 |
20.12.2023 | 21,36 | 21,69 | 21,36 | 21,47 | 0,23% | 10.460,00 |
19.12.2023 | 21,28 | 21,46 | 21,19 | 21,42 | 1,23% | 4.383,00 |
18.12.2023 | 21,20 | 21,44 | 20,99 | 21,16 | -0,19% | 4.840,00 |
15.12.2023 | 20,93 | 21,42 | 20,86 | 21,20 | 1,58% | 8.700,00 |
14.12.2023 | 20,88 | 21,18 | 20,79 | 20,87 | 0,43% | 18.987,00 |
13.12.2023 | 20,51 | 20,78 | 20,49 | 20,78 | 1,37% | 1.534,00 |
12.12.2023 | 20,84 | 20,85 | 20,41 | 20,50 | -1,54% | - |
11.12.2023 | 20,83 | 20,86 | 20,45 | 20,82 | 0,05% | - |
08.12.2023 | 20,57 | 20,92 | 20,55 | 20,81 | 1,71% | 15.250,00 |
07.12.2023 | 20,53 | 20,65 | 20,46 | 20,46 | -0,44% | 10.318,00 |
06.12.2023 | 20,48 | 20,78 | 20,34 | 20,55 | 0,59% | 3.320,00 |
05.12.2023 | 20,12 | 20,54 | 20,12 | 20,43 | 1,39% | 5.960,00 |
04.12.2023 | 20,16 | 20,37 | 20,01 | 20,15 | 0,20% | 12.821,00 |
01.12.2023 | 19,82 | 20,16 | 19,76 | 20,11 | 1,85% | - |
30.11.2023 | 20,01 | 20,04 | 19,69 | 19,75 | -1,23% | 4.825,00 |
29.11.2023 | 19,98 | 20,15 | 19,90 | 19,99 | 0,28% | 950,00 |
28.11.2023 | 19,69 | 19,97 | 19,54 | 19,94 | 1,27% | - |
27.11.2023 | 19,60 | 19,90 | 19,48 | 19,69 | 0,79% | 10.066,00 |
24.11.2023 | 19,38 | 19,79 | 19,35 | 19,53 | 0,85% | 3.630,00 |
23.11.2023 | 18,96 | 19,45 | 18,95 | 19,37 | 1,60% | - |
22.11.2023 | 19,03 | 19,15 | 18,91 | 19,06 | 0,21% | 5.188,00 |
21.11.2023 | 19,26 | 19,33 | 18,94 | 19,02 | -1,25% | 2.800,00 |
20.11.2023 | 19,09 | 19,32 | 18,92 | 19,26 | 1,13% | 8.994,00 |
17.11.2023 | 18,91 | 19,19 | 18,90 | 19,05 | 0,66% | 3.900,00 |
16.11.2023 | 19,26 | 19,35 | 18,81 | 18,92 | -1,82% | 7.158,00 |
15.11.2023 | 18,97 | 19,35 | 18,96 | 19,27 | 1,55% | 1.194,00 |
14.11.2023 | 18,73 | 19,00 | 18,38 | 18,98 | 1,23% | - |
13.11.2023 | 18,73 | 18,93 | 18,54 | 18,75 | -0,32% | 4.900,00 |
10.11.2023 | 18,82 | 18,92 | 18,50 | 18,81 | -0,29% | - |
09.11.2023 | 18,89 | 19,06 | 18,84 | 18,86 | -0,34% | - |
08.11.2023 | 18,53 | 19,01 | 18,49 | 18,93 | 1,91% | 10.222,00 |
07.11.2023 | 18,90 | 18,93 | 18,48 | 18,57 | -2,21% | 4.120,00 |