30,330€
-2,35%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 31,00 | 31,00 | 29,70 | 30,38 | -2,19% | 21.422,00 |
| 30.05.2025 | 31,42 | 31,48 | 31,00 | 31,06 | -0,51% | 6.622,00 |
| 29.05.2025 | 31,42 | 31,70 | 31,04 | 31,22 | -0,19% | 8.605,00 |
| 28.05.2025 | 30,88 | 31,38 | 30,86 | 31,28 | 1,30% | 11.756,00 |
| 27.05.2025 | 31,02 | 31,44 | 30,88 | 30,88 | -0,13% | 9.897,00 |
| 26.05.2025 | 30,16 | 31,12 | 30,16 | 30,92 | 2,93% | 18.110,00 |
| 23.05.2025 | 30,24 | 31,38 | 29,52 | 30,04 | 0,13% | 46.711,00 |
| 22.05.2025 | 30,26 | 30,42 | 29,92 | 30,00 | -0,60% | 20.695,00 |
| 21.05.2025 | 30,86 | 30,86 | 29,92 | 30,18 | -1,69% | 25.680,00 |
| 20.05.2025 | 30,58 | 31,04 | 30,20 | 30,70 | 0,20% | 27.595,00 |
| 19.05.2025 | 30,00 | 30,78 | 29,72 | 30,64 | 1,86% | 28.301,00 |
| 16.05.2025 | 30,42 | 30,66 | 29,76 | 30,08 | -1,64% | 22.971,00 |
| 15.05.2025 | 30,30 | 30,74 | 30,02 | 30,58 | -4,79% | 21.308,00 |
| 14.05.2025 | 31,88 | 32,26 | 31,54 | 32,12 | 0,06% | 29.281,00 |
| 13.05.2025 | 31,50 | 32,28 | 31,38 | 32,10 | 1,65% | 49.891,00 |
| 12.05.2025 | 30,60 | 31,66 | 30,60 | 31,58 | 4,78% | 87.138,00 |
| 09.05.2025 | 29,46 | 30,26 | 29,46 | 30,14 | 2,24% | 39.122,00 |
| 08.05.2025 | 28,64 | 29,52 | 28,60 | 29,48 | 3,37% | 21.644,00 |
| 07.05.2025 | 28,78 | 29,08 | 28,46 | 28,52 | -0,14% | 26.879,00 |
| 06.05.2025 | 29,32 | 29,32 | 27,96 | 28,56 | -2,99% | 38.987,00 |
| 05.05.2025 | 29,50 | 29,76 | 28,68 | 29,44 | -0,14% | 24.522,00 |
| 02.05.2025 | 29,12 | 30,02 | 29,02 | 29,48 | 2,01% | 24.343,00 |
| 30.04.2025 | 29,24 | 29,26 | 28,50 | 28,90 | -1,43% | 17.663,00 |
| 29.04.2025 | 30,00 | 30,28 | 28,92 | 29,32 | -3,11% | 22.507,00 |
| 28.04.2025 | 28,20 | 30,26 | 28,16 | 30,26 | 7,30% | 55.895,00 |
| 25.04.2025 | 27,88 | 28,28 | 27,72 | 28,20 | 0,79% | 30.445,00 |
| 24.04.2025 | 27,56 | 27,98 | 27,10 | 27,98 | 2,04% | 15.025,00 |
| 23.04.2025 | 27,00 | 27,80 | 26,84 | 27,42 | 2,16% | 14.574,00 |
| 22.04.2025 | 26,40 | 26,84 | 25,98 | 26,84 | 1,51% | 20.465,00 |
| 17.04.2025 | 26,78 | 27,00 | 26,16 | 26,44 | -0,23% | 22.346,00 |
| 16.04.2025 | 27,40 | 27,40 | 26,26 | 26,50 | -3,57% | 18.705,00 |
| 15.04.2025 | 27,28 | 27,70 | 27,04 | 27,48 | 0,37% | 27.590,00 |
| 14.04.2025 | 26,70 | 27,40 | 26,40 | 27,38 | 2,85% | 19.154,00 |
| 11.04.2025 | 26,28 | 26,64 | 25,24 | 26,62 | 2,38% | 23.379,00 |
| 10.04.2025 | 28,00 | 28,74 | 25,50 | 26,00 | -10,03% | 63.565,00 |
| 09.04.2025 | 26,02 | 28,90 | 25,30 | 28,90 | 11,15% | 64.555,00 |
| 08.04.2025 | 28,12 | 28,12 | 25,20 | 26,00 | -6,47% | 46.250,00 |
| 07.04.2025 | 26,50 | 28,60 | 26,04 | 27,80 | 0,54% | 42.048,00 |
| 04.04.2025 | 30,15 | 30,30 | 27,35 | 27,65 | -8,60% | 42.153,00 |
| 03.04.2025 | 31,00 | 31,35 | 30,20 | 30,25 | -4,12% | 8.177,00 |
| 02.04.2025 | 31,65 | 31,85 | 31,15 | 31,55 | -0,16% | 4.451,00 |
| 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 |