31,775€
1,36%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 31,40 | 31,85 | 31,05 | 31,60 | 0,80% | 10.645,00 |
| 31.03.2025 | 31,90 | 31,90 | 31,00 | 31,35 | -2,03% | 19.936,00 |
| 28.03.2025 | 32,25 | 32,55 | 31,95 | 32,00 | -3,18% | 12.475,00 |
| 27.03.2025 | 32,35 | 33,05 | 32,15 | 33,05 | 1,23% | 7.638,00 |
| 26.03.2025 | 33,20 | 33,40 | 32,45 | 32,65 | -1,66% | 13.308,00 |
| 25.03.2025 | 32,25 | 33,40 | 31,95 | 33,20 | 1,53% | 16.948,00 |
| 24.03.2025 | 32,20 | 32,95 | 32,15 | 32,70 | 1,55% | 16.081,00 |
| 21.03.2025 | 32,60 | 32,80 | 31,90 | 32,20 | -1,98% | 14.314,00 |
| 20.03.2025 | 33,60 | 33,80 | 31,95 | 32,85 | -1,94% | 44.533,00 |
| 19.03.2025 | 34,00 | 34,15 | 32,95 | 33,50 | -1,03% | 37.256,00 |
| 18.03.2025 | 35,05 | 36,05 | 33,25 | 33,85 | -3,42% | 41.724,00 |
| 17.03.2025 | 35,05 | 35,25 | 34,00 | 35,05 | 0,00% | 15.867,00 |
| 14.03.2025 | 33,40 | 35,15 | 33,40 | 35,05 | 5,57% | 8.673,00 |
| 13.03.2025 | 34,35 | 34,35 | 32,75 | 33,20 | -3,91% | 31.612,00 |
| 12.03.2025 | 34,00 | 34,80 | 33,90 | 34,55 | 1,62% | 9.828,00 |
| 11.03.2025 | 37,10 | 37,10 | 33,35 | 34,00 | -7,48% | 50.983,00 |
| 10.03.2025 | 39,50 | 39,90 | 35,35 | 36,75 | -4,55% | 46.673,00 |
| 07.03.2025 | 37,60 | 38,80 | 37,40 | 38,50 | 2,12% | 13.464,00 |
| 06.03.2025 | 36,75 | 38,45 | 36,75 | 37,70 | 3,29% | 24.898,00 |
| 05.03.2025 | 35,95 | 37,15 | 35,95 | 36,50 | 1,39% | 13.525,00 |
| 04.03.2025 | 36,75 | 36,95 | 34,75 | 36,00 | -1,77% | 19.689,00 |
| 03.03.2025 | 36,30 | 37,75 | 36,10 | 36,65 | 1,38% | 38.483,00 |
| 28.02.2025 | 35,80 | 36,35 | 35,35 | 36,15 | 1,40% | 9.099,00 |
| 27.02.2025 | 36,45 | 36,60 | 35,65 | 35,65 | -2,73% | 13.910,00 |
| 26.02.2025 | 36,35 | 37,05 | 36,05 | 36,65 | 0,96% | 17.661,00 |
| 25.02.2025 | 34,55 | 36,35 | 34,55 | 36,30 | 5,07% | 10.395,00 |
| 24.02.2025 | 34,50 | 35,30 | 34,40 | 34,55 | 1,17% | 28.261,00 |
| 21.02.2025 | 34,60 | 34,85 | 34,10 | 34,15 | -0,44% | 7.106,00 |
| 20.02.2025 | 34,40 | 35,30 | 34,25 | 34,30 | -0,15% | 10.795,00 |
| 19.02.2025 | 35,75 | 35,95 | 34,25 | 34,35 | -3,92% | 20.560,00 |
| 18.02.2025 | 34,95 | 36,40 | 34,50 | 35,75 | 2,88% | 28.053,00 |
| 17.02.2025 | 34,00 | 35,00 | 33,70 | 34,75 | 2,51% | 34.657,00 |
| 14.02.2025 | 33,10 | 34,05 | 33,00 | 33,90 | 1,95% | 16.760,00 |
| 13.02.2025 | 32,00 | 33,55 | 31,95 | 33,25 | 3,91% | 31.262,00 |
| 12.02.2025 | 31,70 | 32,05 | 31,50 | 32,00 | 0,79% | 13.094,00 |
| 11.02.2025 | 31,25 | 31,80 | 31,25 | 31,75 | 1,44% | 12.908,00 |
| 10.02.2025 | 30,95 | 31,45 | 30,95 | 31,30 | 0,16% | 7.524,00 |
| 07.02.2025 | 30,55 | 31,45 | 30,30 | 31,25 | 2,97% | 25.600,00 |
| 06.02.2025 | 29,75 | 30,60 | 29,70 | 30,35 | 2,71% | 8.672,00 |
| 05.02.2025 | 29,70 | 29,80 | 29,30 | 29,55 | -1,34% | 6.580,00 |
| 04.02.2025 | 29,60 | 29,95 | 29,15 | 29,95 | 1,18% | 6.647,00 |
| 03.02.2025 | 29,35 | 29,60 | 28,40 | 29,60 | -1,00% | 25.461,00 |
| 31.01.2025 | 30,25 | 30,40 | 29,80 | 29,90 | -1,32% | 15.676,00 |
| 30.01.2025 | 29,70 | 30,40 | 29,70 | 30,30 | 1,85% | 18.719,00 |
| 29.01.2025 | 28,20 | 30,10 | 28,15 | 29,75 | 6,25% | 42.556,00 |
| 28.01.2025 | 28,50 | 28,50 | 27,95 | 28,00 | -1,23% | 7.681,00 |
| 27.01.2025 | 28,35 | 28,35 | 27,85 | 28,35 | -0,53% | 16.058,00 |
| 24.01.2025 | 28,50 | 28,95 | 28,30 | 28,50 | 0,53% | 12.064,00 |
| 23.01.2025 | 28,25 | 28,60 | 27,85 | 28,35 | 0,89% | 17.076,00 |
| 22.01.2025 | 28,10 | 28,25 | 27,50 | 28,10 | 0,72% | 15.212,00 |
| 21.01.2025 | 27,70 | 27,95 | 27,20 | 27,90 | 0,00% | 12.332,00 |
| 20.01.2025 | 27,90 | 27,90 | 27,20 | 27,90 | 0,18% | 18.582,00 |
| 17.01.2025 | 26,85 | 28,00 | 26,80 | 27,85 | 3,53% | 21.018,00 |
| 16.01.2025 | 26,90 | 27,10 | 26,75 | 26,90 | -0,37% | 7.537,00 |
| 15.01.2025 | 26,80 | 27,00 | 26,30 | 27,00 | 0,75% | 18.844,00 |
| 14.01.2025 | 26,30 | 27,50 | 26,30 | 26,80 | 1,90% | 17.749,00 |
| 13.01.2025 | 26,55 | 26,65 | 26,05 | 26,30 | -0,75% | 26.104,00 |
| 10.01.2025 | 29,00 | 29,05 | 26,30 | 26,50 | -8,78% | 58.353,00 |
| 09.01.2025 | 28,95 | 29,10 | 28,60 | 29,05 | 0,00% | 3.827,00 |
| 08.01.2025 | 29,10 | 29,45 | 28,60 | 29,05 | 0,00% | 8.403,00 |
| 07.01.2025 | 29,65 | 29,65 | 28,75 | 29,05 | -2,02% | 11.571,00 |
| 06.01.2025 | 28,45 | 29,75 | 28,25 | 29,65 | 4,77% | 8.519,00 |
| 03.01.2025 | 28,15 | 28,50 | 28,00 | 28,30 | 0,35% | 7.445,00 |
| 02.01.2025 | 28,15 | 28,30 | 27,70 | 28,20 | 0,71% | 6.221,00 |
| 30.12.2024 | 28,05 | 28,05 | 27,75 | 28,00 | 0,00% | 4.150,00 |
| 27.12.2024 | 27,85 | 28,10 | 27,85 | 28,00 | 1,08% | 8.986,00 |
| 23.12.2024 | 27,50 | 27,85 | 27,30 | 27,70 | 0,91% | 8.384,00 |
| 20.12.2024 | 28,10 | 28,10 | 27,05 | 27,45 | -2,66% | 21.341,00 |
| 19.12.2024 | 28,10 | 28,45 | 27,90 | 28,20 | -0,53% | 9.661,00 |
| 18.12.2024 | 28,55 | 28,95 | 28,20 | 28,35 | -1,56% | 9.204,00 |
| 17.12.2024 | 28,70 | 28,85 | 28,25 | 28,80 | -0,17% | 8.929,00 |
| 16.12.2024 | 30,85 | 30,85 | 28,60 | 28,85 | -6,63% | 28.076,00 |
| 13.12.2024 | 30,90 | 31,45 | 30,85 | 30,90 | 0,00% | 10.164,00 |
| 12.12.2024 | 30,65 | 31,05 | 30,65 | 30,90 | 1,31% | 29.670,00 |
| 11.12.2024 | 30,30 | 30,75 | 30,10 | 30,50 | 1,33% | 4.620,00 |
| 10.12.2024 | 30,15 | 30,65 | 30,05 | 30,10 | 0,17% | 7.594,00 |
| 09.12.2024 | 30,30 | 30,55 | 30,05 | 30,05 | -1,15% | 4.778,00 |
| 06.12.2024 | 30,05 | 30,50 | 30,05 | 30,40 | 1,16% | 4.183,00 |
| 05.12.2024 | 30,30 | 30,50 | 29,95 | 30,05 | -0,17% | 10.057,00 |
| 04.12.2024 | 29,80 | 30,35 | 29,60 | 30,10 | 2,56% | 17.792,00 |
| 03.12.2024 | 28,70 | 29,60 | 28,70 | 29,35 | 1,73% | 9.740,00 |
| 02.12.2024 | 28,75 | 29,00 | 28,30 | 28,85 | 0,00% | 12.575,00 |
| 29.11.2024 | 28,80 | 28,90 | 28,60 | 28,85 | -0,17% | 7.177,00 |
| 28.11.2024 | 28,95 | 29,20 | 28,70 | 28,90 | 1,58% | 10.219,00 |
| 27.11.2024 | 27,70 | 28,45 | 27,30 | 28,45 | 2,71% | 14.116,00 |
| 26.11.2024 | 28,70 | 28,70 | 27,55 | 27,70 | -3,65% | 19.503,00 |
| 25.11.2024 | 28,65 | 29,00 | 28,60 | 28,75 | 0,70% | 5.885,00 |
| 22.11.2024 | 28,75 | 29,00 | 28,30 | 28,55 | -0,35% | 12.584,00 |
| 21.11.2024 | 28,95 | 28,95 | 28,10 | 28,65 | -0,35% | 9.265,00 |
| 20.11.2024 | 29,55 | 29,60 | 28,65 | 28,75 | -2,38% | 6.648,00 |
| 19.11.2024 | 29,65 | 29,70 | 28,80 | 29,45 | 0,00% | 13.486,00 |
| 18.11.2024 | 30,05 | 30,35 | 29,40 | 29,45 | -2,48% | 14.933,00 |
| 15.11.2024 | 30,20 | 30,55 | 29,95 | 30,20 | 0,00% | 6.887,00 |
| 14.11.2024 | 30,70 | 30,80 | 30,20 | 30,20 | -2,11% | 6.258,00 |
| 13.11.2024 | 30,70 | 30,90 | 30,15 | 30,85 | -0,32% | 10.148,00 |
| 12.11.2024 | 31,50 | 31,65 | 30,90 | 30,95 | -2,67% | 8.783,00 |
| 11.11.2024 | 30,60 | 31,85 | 30,60 | 31,80 | 2,75% | 11.475,00 |
| 08.11.2024 | 31,70 | 31,95 | 30,80 | 30,95 | -2,37% | 6.815,00 |
| 07.11.2024 | 30,10 | 31,95 | 29,90 | 31,70 | 4,45% | 23.979,00 |
| 06.11.2024 | 29,90 | 30,65 | 29,85 | 30,35 | 2,36% | 13.098,00 |