29,100€
1,04%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 28,80 | 29,73 | 27,03 | 29,13 | 0,95% | 26.300,00 |
| 25.07.2024 | 29,33 | 29,33 | 27,98 | 28,85 | -1,62% | 9.752,00 |
| 24.07.2024 | 30,85 | 31,00 | 29,33 | 29,33 | -5,02% | 10.945,00 |
| 23.07.2024 | 31,65 | 31,70 | 30,65 | 30,88 | -2,45% | - |
| 22.07.2024 | 31,08 | 31,75 | 30,95 | 31,65 | 2,01% | 6.499,00 |
| 19.07.2024 | 31,75 | 31,83 | 30,90 | 31,03 | -1,74% | 7.400,00 |
| 18.07.2024 | 30,20 | 31,93 | 30,05 | 31,58 | 4,73% | 6.460,00 |
| 17.07.2024 | 30,45 | 30,60 | 30,10 | 30,15 | -1,39% | 15.400,00 |
| 16.07.2024 | 30,73 | 31,05 | 30,40 | 30,58 | -0,81% | 2.625,00 |
| 15.07.2024 | 30,93 | 31,08 | 30,50 | 30,83 | -0,64% | 1.900,00 |
| 12.07.2024 | 30,53 | 31,35 | 30,15 | 31,03 | 1,72% | - |
| 11.07.2024 | 30,43 | 30,60 | 29,58 | 30,50 | 0,16% | 9.000,00 |
| 10.07.2024 | 29,83 | 30,48 | 29,70 | 30,45 | 1,92% | 7.520,00 |
| 09.07.2024 | 30,48 | 30,55 | 29,70 | 29,88 | -2,29% | 5.825,00 |
| 08.07.2024 | 30,93 | 31,05 | 30,40 | 30,58 | -1,13% | 3.989,00 |
| 05.07.2024 | 31,00 | 31,40 | 30,83 | 30,93 | 0,00% | 5.391,00 |
| 04.07.2024 | 30,83 | 31,00 | 30,65 | 30,93 | 0,41% | 1.610,00 |
| 03.07.2024 | 30,38 | 30,85 | 30,38 | 30,80 | 1,40% | 2.160,00 |
| 02.07.2024 | 30,73 | 30,75 | 30,25 | 30,38 | -1,30% | 5.840,00 |
| 01.07.2024 | 31,03 | 31,73 | 30,65 | 30,78 | 0,08% | 16.910,00 |
| 28.06.2024 | 30,08 | 31,05 | 30,05 | 30,75 | 2,33% | 13.250,00 |
| 27.06.2024 | 29,63 | 30,25 | 29,63 | 30,05 | 1,18% | 3.440,00 |
| 26.06.2024 | 29,85 | 30,00 | 29,50 | 29,70 | 0,34% | 8.472,00 |
| 25.06.2024 | 29,85 | 30,23 | 29,58 | 29,60 | -1,99% | 4.272,00 |
| 24.06.2024 | 29,43 | 30,65 | 29,30 | 30,20 | 2,72% | 4.830,00 |
| 21.06.2024 | 30,53 | 30,73 | 29,05 | 29,40 | -3,69% | 4.966,00 |
| 20.06.2024 | 30,58 | 30,70 | 30,35 | 30,53 | 0,00% | 12.550,00 |
| 19.06.2024 | 30,45 | 30,68 | 30,35 | 30,53 | -0,08% | 9.846,00 |
| 18.06.2024 | 30,23 | 30,70 | 30,20 | 30,55 | 0,91% | 24.276,00 |
| 17.06.2024 | 29,88 | 30,30 | 29,68 | 30,28 | 2,11% | 4.192,00 |
| 14.06.2024 | 31,03 | 31,05 | 29,63 | 29,65 | -8,35% | 9.012,00 |
| 13.06.2024 | 33,53 | 33,55 | 32,05 | 32,35 | -3,36% | 5.885,00 |
| 12.06.2024 | 32,83 | 33,68 | 32,48 | 33,48 | 2,29% | 4.836,00 |
| 11.06.2024 | 33,00 | 33,20 | 32,00 | 32,73 | -1,36% | 7.700,00 |
| 10.06.2024 | 32,50 | 33,20 | 32,25 | 33,18 | 2,08% | 11.722,00 |
| 07.06.2024 | 33,25 | 34,00 | 32,23 | 32,50 | -2,18% | 13.031,00 |
| 06.06.2024 | 34,83 | 35,13 | 33,03 | 33,23 | -4,80% | 10.556,00 |
| 05.06.2024 | 34,08 | 34,90 | 33,80 | 34,90 | 2,50% | 25.800,00 |
| 04.06.2024 | 33,50 | 34,13 | 33,43 | 34,05 | 1,34% | 10.252,00 |
| 03.06.2024 | 32,90 | 33,95 | 32,65 | 33,60 | 2,05% | 4.920,00 |
| 31.05.2024 | 32,25 | 33,30 | 32,25 | 32,93 | 2,09% | 8.971,00 |
| 30.05.2024 | 31,38 | 33,20 | 30,88 | 32,25 | 3,53% | - |
| 29.05.2024 | 32,38 | 32,63 | 30,65 | 31,15 | -4,08% | 13.388,00 |
| 28.05.2024 | 32,93 | 33,23 | 32,43 | 32,48 | -1,37% | 6.690,00 |
| 27.05.2024 | 32,58 | 33,00 | 32,58 | 32,93 | 0,77% | 15.422,00 |
| 24.05.2024 | 32,48 | 32,98 | 32,35 | 32,68 | 0,77% | 9.400,00 |
| 23.05.2024 | 32,25 | 33,05 | 32,20 | 32,43 | 0,78% | 17.959,00 |
| 22.05.2024 | 32,35 | 32,53 | 32,15 | 32,18 | -0,31% | 15.482,00 |
| 21.05.2024 | 32,30 | 32,53 | 31,98 | 32,28 | -0,08% | 8.400,00 |
| 20.05.2024 | 32,65 | 32,75 | 32,25 | 32,30 | -0,23% | 16.045,00 |
| 17.05.2024 | 32,38 | 32,53 | 31,95 | 32,38 | -0,31% | 14.132,00 |
| 16.05.2024 | 32,98 | 33,25 | 32,28 | 32,48 | -1,59% | 8.010,00 |
| 15.05.2024 | 32,50 | 33,35 | 32,45 | 33,00 | 1,30% | 10.560,00 |
| 14.05.2024 | 32,63 | 33,60 | 32,35 | 32,58 | -0,23% | 10.908,00 |
| 13.05.2024 | 34,13 | 34,40 | 32,55 | 32,65 | -4,18% | 6.402,00 |
| 10.05.2024 | 33,63 | 34,10 | 33,18 | 34,08 | 1,64% | 625,00 |
| 09.05.2024 | 33,58 | 33,83 | 33,23 | 33,53 | -0,07% | 1.225,00 |
| 08.05.2024 | 33,00 | 33,68 | 32,80 | 33,55 | 1,90% | 8.630,00 |
| 07.05.2024 | 32,88 | 33,60 | 32,45 | 32,93 | 0,23% | 5.530,00 |
| 06.05.2024 | 32,58 | 33,00 | 31,90 | 32,85 | 0,92% | 21.263,00 |
| 03.05.2024 | 33,45 | 33,88 | 32,00 | 32,55 | -2,62% | 4.069,00 |
| 02.05.2024 | 33,43 | 33,78 | 32,98 | 33,43 | 0,38% | 7.826,00 |
| 30.04.2024 | 34,35 | 34,70 | 32,95 | 33,30 | -3,41% | 4.549,00 |
| 29.04.2024 | 33,08 | 34,83 | 33,08 | 34,48 | 4,23% | - |
| 26.04.2024 | 33,90 | 36,73 | 32,63 | 33,08 | -1,85% | 8.359,00 |
| 25.04.2024 | 34,60 | 34,83 | 33,63 | 33,70 | -3,09% | 9.630,00 |
| 24.04.2024 | 34,95 | 34,98 | 34,50 | 34,78 | -0,14% | 13.850,00 |
| 23.04.2024 | 33,98 | 34,88 | 33,93 | 34,83 | 2,50% | 3.870,00 |
| 22.04.2024 | 34,25 | 34,55 | 33,60 | 33,98 | 0,30% | 4.122,00 |
| 19.04.2024 | 34,30 | 34,35 | 33,58 | 33,88 | -1,74% | 3.253,00 |
| 18.04.2024 | 34,10 | 34,88 | 34,05 | 34,48 | 1,55% | 2.895,00 |
| 17.04.2024 | 33,53 | 34,45 | 33,48 | 33,95 | 1,27% | 4.435,00 |
| 16.04.2024 | 34,55 | 34,58 | 33,35 | 33,53 | -3,04% | 17.489,00 |
| 15.04.2024 | 34,75 | 35,35 | 34,43 | 34,58 | 0,00% | 11.754,00 |
| 12.04.2024 | 34,78 | 35,23 | 34,50 | 34,58 | -0,22% | 14.436,00 |
| 11.04.2024 | 34,83 | 34,95 | 33,93 | 34,65 | -0,65% | 10.167,00 |
| 10.04.2024 | 35,00 | 35,83 | 33,95 | 34,88 | -0,64% | 5.500,00 |
| 09.04.2024 | 35,40 | 35,95 | 34,53 | 35,10 | -0,78% | 6.955,00 |
| 08.04.2024 | 34,48 | 35,78 | 34,23 | 35,38 | 2,61% | 5.060,00 |
| 05.04.2024 | 34,15 | 34,58 | 33,78 | 34,48 | 0,73% | 14.782,00 |
| 04.04.2024 | 33,00 | 34,73 | 32,88 | 34,23 | 3,79% | 17.156,00 |
| 03.04.2024 | 33,55 | 33,88 | 32,43 | 32,98 | -2,37% | 6.443,00 |
| 02.04.2024 | 33,13 | 33,78 | 32,80 | 33,78 | 2,01% | 8.470,00 |
| 28.03.2024 | 33,71 | 33,98 | 32,78 | 33,11 | -2,13% | 13.548,00 |
| 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 |