Traton SE
[WKN: TRAT0N | ISIN: DE000TRAT0N7]
Aktienkurse
23,490€ 0,82%
Echtzeit-Aktienkurs Traton SE
Bid: Ask:

Aktienkurse zur Traton SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.02.2024 23,43 23,53 23,14 23,49 0,38% -
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
06.11.2023 19,07 19,44 18,92 18,99 -0,24% 13.063,00
03.11.2023 18,86 19,22 18,75 19,04 0,77% 12.504,00
02.11.2023 18,53 18,91 18,47 18,89 2,89% 8.323,00
01.11.2023 18,75 18,83 18,33 18,36 -1,45% 4.820,00
31.10.2023 18,69 18,87 18,53 18,63 -0,03% 9.170,00
30.10.2023 19,11 19,14 18,58 18,64 -0,90% 4.020,00
27.10.2023 18,91 19,07 18,71 18,81 0,13% 6.944,00
26.10.2023 17,64 18,85 17,59 18,78 5,83% 14.506,00
25.10.2023 17,88 18,40 17,00 17,75 -0,92% 14.902,00
24.10.2023 18,14 18,29 17,70 17,91 -1,05% 5.747,00
23.10.2023 18,27 18,32 17,80 18,10 -0,82% 10.920,00
20.10.2023 18,63 18,63 18,14 18,25 -1,93% 6.440,00
19.10.2023 19,15 19,18 18,59 18,61 -3,15% 3.160,00
18.10.2023 19,32 19,71 19,20 19,22 -0,13% 8.410,00
17.10.2023 19,44 19,49 19,16 19,24 -0,62% 14.987,00
16.10.2023 19,32 19,59 19,23 19,36 -0,05% 14.650,00
13.10.2023 19,36 19,72 19,31 19,37 -0,15% 9.000,00
12.10.2023 19,47 19,90 19,40 19,40 -0,03% 6.100,00
11.10.2023 19,18 19,49 19,10 19,41 1,65% -
10.10.2023 18,86 19,29 18,63 19,09 1,33% 3.950,00
09.10.2023 19,67 19,77 18,54 18,84 -4,80% 9.785,00
06.10.2023 19,63 19,90 19,52 19,79 0,33% 5.650,00
05.10.2023 19,92 20,14 19,67 19,73 -0,80% 4.000,00
04.10.2023 19,69 20,04 19,40 19,89 0,94% 2.140,00
03.10.2023 19,75 20,24 19,52 19,70 -0,58% 6.290,00
02.10.2023 19,88 20,30 19,77 19,82 0,08% 2.324,00