31,750€
4,24%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 29,80 | 32,12 | 29,40 | 31,58 | 3,68% | 52.052,00 |
| 24.07.2025 | 33,08 | 33,30 | 30,00 | 30,46 | -7,92% | 32.978,00 |
| 23.07.2025 | 30,66 | 33,08 | 30,52 | 33,08 | 9,17% | 78.452,00 |
| 22.07.2025 | 30,00 | 30,52 | 29,86 | 30,30 | 0,73% | 8.922,00 |
| 21.07.2025 | 29,24 | 30,26 | 29,24 | 30,08 | 2,45% | 15.031,00 |
| 18.07.2025 | 29,74 | 29,80 | 29,22 | 29,36 | -0,54% | 10.422,00 |
| 17.07.2025 | 29,96 | 30,36 | 29,38 | 29,52 | -1,27% | 9.184,00 |
| 16.07.2025 | 30,06 | 30,28 | 29,40 | 29,90 | 0,07% | 10.922,00 |
| 15.07.2025 | 29,42 | 30,26 | 29,42 | 29,88 | 1,70% | 9.807,00 |
| 14.07.2025 | 29,52 | 29,68 | 29,18 | 29,38 | -2,07% | 26.507,00 |
| 11.07.2025 | 30,76 | 30,76 | 29,74 | 30,00 | -2,41% | 12.476,00 |
| 10.07.2025 | 30,54 | 30,98 | 30,22 | 30,74 | 1,72% | 19.938,00 |
| 09.07.2025 | 29,40 | 30,62 | 29,38 | 30,22 | 3,35% | 25.666,00 |
| 08.07.2025 | 28,78 | 29,62 | 28,60 | 29,24 | 1,67% | 20.772,00 |
| 07.07.2025 | 28,28 | 28,78 | 27,90 | 28,76 | 3,01% | 10.957,00 |
| 04.07.2025 | 28,24 | 28,32 | 27,90 | 27,92 | -1,13% | 14.210,00 |
| 03.07.2025 | 28,32 | 28,70 | 28,24 | 28,24 | -0,35% | 14.463,00 |
| 02.07.2025 | 27,74 | 28,34 | 26,88 | 28,34 | 1,14% | 21.243,00 |
| 01.07.2025 | 27,52 | 28,02 | 27,24 | 28,02 | 1,82% | 8.947,00 |
| 30.06.2025 | 27,46 | 27,68 | 27,26 | 27,52 | 0,88% | 16.362,00 |
| 27.06.2025 | 26,70 | 27,52 | 26,60 | 27,28 | 2,79% | 24.728,00 |
| 26.06.2025 | 27,64 | 27,64 | 26,24 | 26,54 | -4,05% | 72.409,00 |
| 25.06.2025 | 27,98 | 27,98 | 27,50 | 27,66 | -1,57% | 12.767,00 |
| 24.06.2025 | 27,44 | 28,30 | 27,44 | 28,10 | 3,92% | 19.521,00 |
| 23.06.2025 | 26,98 | 27,42 | 26,90 | 27,04 | -0,15% | 12.375,00 |
| 20.06.2025 | 27,32 | 28,10 | 27,02 | 27,08 | -0,51% | 15.895,00 |
| 19.06.2025 | 27,70 | 27,70 | 27,20 | 27,22 | -2,16% | 17.157,00 |
| 18.06.2025 | 28,06 | 28,06 | 27,56 | 27,82 | -0,71% | 10.791,00 |
| 17.06.2025 | 28,40 | 28,62 | 27,90 | 28,02 | -1,68% | 10.827,00 |
| 16.06.2025 | 28,18 | 28,96 | 28,18 | 28,50 | 1,14% | 4.818,00 |
| 13.06.2025 | 28,44 | 28,54 | 28,18 | 28,18 | -2,22% | 9.443,00 |
| 12.06.2025 | 29,02 | 29,02 | 28,10 | 28,82 | -0,96% | 16.451,00 |
| 11.06.2025 | 29,58 | 30,14 | 29,02 | 29,10 | -1,22% | 14.656,00 |
| 10.06.2025 | 29,24 | 29,58 | 29,10 | 29,46 | 0,82% | 9.423,00 |
| 09.06.2025 | 29,02 | 29,42 | 29,02 | 29,22 | -0,07% | 3.167,00 |
| 06.06.2025 | 29,26 | 29,44 | 29,14 | 29,24 | -0,20% | 4.544,00 |
| 05.06.2025 | 30,04 | 30,10 | 29,02 | 29,30 | -2,59% | 19.182,00 |
| 04.06.2025 | 30,24 | 30,70 | 30,02 | 30,08 | -0,33% | 11.164,00 |
| 03.06.2025 | 30,34 | 30,34 | 29,68 | 30,18 | -0,66% | 11.565,00 |
| 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 |