27,600€
-2,13%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 29,40 | 29,90 | 29,00 | 29,65 | 0,85% | 5.971,00 |
| 04.11.2024 | 29,35 | 29,65 | 29,05 | 29,40 | 0,68% | 4.466,00 |
| 01.11.2024 | 29,50 | 29,70 | 29,15 | 29,20 | -1,02% | 5.561,00 |
| 31.10.2024 | 29,00 | 29,80 | 29,00 | 29,50 | 0,34% | 4.234,00 |
| 30.10.2024 | 30,50 | 30,55 | 29,00 | 29,40 | -3,61% | 18.795,00 |
| 29.10.2024 | 30,15 | 31,25 | 30,10 | 30,50 | 0,99% | 15.036,00 |
| 28.10.2024 | 31,45 | 31,95 | 30,10 | 30,20 | -2,42% | 22.967,00 |
| 25.10.2024 | 30,05 | 31,30 | 29,95 | 30,95 | 2,65% | 13.190,00 |
| 24.10.2024 | 30,75 | 31,20 | 30,00 | 30,15 | -0,99% | 8.352,00 |
| 23.10.2024 | 30,90 | 31,60 | 30,45 | 30,45 | -1,30% | 11.612,00 |
| 22.10.2024 | 31,45 | 31,95 | 30,30 | 30,85 | -0,96% | 27.840,00 |
| 21.10.2024 | 30,20 | 31,50 | 30,15 | 31,15 | 2,13% | 15.546,00 |
| 18.10.2024 | 29,15 | 30,70 | 29,10 | 30,50 | 3,21% | 12.561,00 |
| 17.10.2024 | 29,40 | 29,60 | 29,10 | 29,55 | 0,51% | 4.136,00 |
| 16.10.2024 | 29,60 | 29,70 | 29,25 | 29,40 | -1,18% | 4.656,00 |
| 15.10.2024 | 30,00 | 30,20 | 29,45 | 29,75 | -1,00% | 9.881,00 |
| 14.10.2024 | 29,95 | 30,20 | 29,80 | 30,05 | 0,33% | 10.948,00 |
| 11.10.2024 | 28,85 | 29,95 | 28,85 | 29,95 | 3,45% | 8.752,00 |
| 10.10.2024 | 29,40 | 29,55 | 28,75 | 28,95 | -1,53% | 10.698,00 |
| 09.10.2024 | 28,60 | 29,50 | 28,35 | 29,40 | 2,44% | 6.440,00 |
| 08.10.2024 | 28,60 | 28,85 | 28,40 | 28,70 | -0,52% | 3.924,00 |
| 07.10.2024 | 28,95 | 29,05 | 28,40 | 28,85 | -0,35% | 11.055,00 |
| 04.10.2024 | 28,55 | 29,00 | 28,55 | 28,95 | 1,76% | 7.973,00 |
| 03.10.2024 | 28,15 | 28,60 | 28,10 | 28,45 | 0,18% | 6.590,00 |
| 02.10.2024 | 28,65 | 28,80 | 27,75 | 28,40 | -1,39% | 30.795,00 |
| 01.10.2024 | 29,70 | 30,80 | 28,55 | 28,80 | -2,54% | 30.149,00 |
| 30.09.2024 | 31,00 | 31,00 | 29,25 | 29,55 | -3,90% | 17.391,00 |
| 27.09.2024 | 31,20 | 31,20 | 30,65 | 30,75 | -1,60% | 8.136,00 |
| 26.09.2024 | 30,05 | 31,25 | 30,05 | 31,25 | 4,52% | 19.348,00 |
| 25.09.2024 | 29,75 | 30,40 | 29,55 | 29,90 | 0,17% | 32.461,00 |
| 24.09.2024 | 29,35 | 29,90 | 29,15 | 29,85 | 1,70% | 4.158,00 |
| 23.09.2024 | 29,10 | 29,50 | 28,80 | 29,35 | 0,51% | 4.048,00 |
| 20.09.2024 | 29,50 | 29,50 | 28,80 | 29,20 | -1,68% | 5.760,00 |
| 19.09.2024 | 29,70 | 29,90 | 29,50 | 29,70 | 0,34% | 6.537,00 |
| 18.09.2024 | 28,80 | 29,65 | 28,75 | 29,60 | 2,78% | 5.612,00 |
| 17.09.2024 | 28,45 | 28,95 | 28,25 | 28,80 | 1,41% | 2.022,00 |
| 16.09.2024 | 28,50 | 28,55 | 27,95 | 28,40 | 0,00% | 3.974,00 |
| 13.09.2024 | 27,60 | 28,45 | 27,60 | 28,40 | 2,16% | 8.484,00 |
| 12.09.2024 | 27,35 | 27,85 | 27,35 | 27,80 | 1,09% | 4.223,00 |
| 11.09.2024 | 27,00 | 27,55 | 26,90 | 27,50 | 2,23% | 16.021,00 |
| 10.09.2024 | 27,50 | 28,00 | 26,65 | 26,90 | -3,06% | 24.959,00 |
| 09.09.2024 | 28,20 | 28,45 | 27,50 | 27,75 | -1,77% | 7.631,00 |
| 06.09.2024 | 28,75 | 28,80 | 28,05 | 28,25 | -1,74% | 4.001,00 |
| 05.09.2024 | 28,40 | 29,15 | 28,35 | 28,75 | 0,88% | 4.402,00 |
| 04.09.2024 | 28,80 | 28,85 | 28,30 | 28,50 | -1,72% | 17.809,00 |
| 03.09.2024 | 29,85 | 29,95 | 28,95 | 29,00 | -3,33% | 8.935,00 |
| 02.09.2024 | 30,05 | 30,05 | 29,40 | 30,00 | -0,17% | 7.445,00 |
| 30.08.2024 | 29,70 | 30,25 | 29,45 | 30,05 | 2,39% | 6.284,00 |
| 29.08.2024 | 29,60 | 30,05 | 29,35 | 29,35 | -0,51% | 3.822,00 |
| 28.08.2024 | 29,20 | 29,80 | 29,10 | 29,50 | 1,20% | 2.698,00 |
| 27.08.2024 | 29,80 | 29,80 | 28,85 | 29,15 | -2,67% | 12.614,00 |
| 26.08.2024 | 29,45 | 30,20 | 29,30 | 29,95 | 2,04% | 7.932,00 |
| 23.08.2024 | 28,70 | 29,60 | 28,70 | 29,35 | 3,35% | 10.479,00 |
| 22.08.2024 | 28,65 | 28,65 | 28,20 | 28,40 | -1,73% | 3.069,00 |
| 21.08.2024 | 28,65 | 28,90 | 28,50 | 28,90 | 1,94% | 1.516,00 |
| 20.08.2024 | 28,55 | 28,60 | 28,10 | 28,35 | 0,35% | 4.624,00 |
| 19.08.2024 | 28,30 | 28,70 | 28,25 | 28,25 | -0,53% | 6.086,00 |
| 16.08.2024 | 27,75 | 28,40 | 27,55 | 28,40 | 2,53% | 9.759,00 |
| 15.08.2024 | 27,15 | 27,95 | 27,15 | 27,70 | 2,03% | 12.242,00 |
| 14.08.2024 | 27,15 | 27,15 | 26,75 | 27,15 | 0,56% | 4.047,00 |
| 13.08.2024 | 26,65 | 27,10 | 26,60 | 27,00 | 1,50% | 2.609,00 |
| 12.08.2024 | 26,75 | 27,15 | 26,60 | 26,60 | -1,12% | 2.027,00 |
| 09.08.2024 | 26,55 | 27,35 | 26,55 | 26,90 | 1,32% | 9.352,00 |
| 08.08.2024 | 27,10 | 27,20 | 26,45 | 26,55 | -1,85% | 6.106,00 |
| 07.08.2024 | 27,25 | 27,85 | 27,00 | 27,05 | 0,19% | 9.595,00 |
| 06.08.2024 | 27,00 | 27,60 | 26,80 | 27,00 | 0,75% | 11.354,00 |
| 05.08.2024 | 26,65 | 27,35 | 24,30 | 26,80 | -2,72% | 44.757,00 |