27,720€
-1,28%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 27,86 | 28,14 | 27,62 | 27,62 | -1,64% | 8.323,00 |
| 05.11.2025 | 26,94 | 28,26 | 26,88 | 28,08 | 3,08% | 9.805,00 |
| 04.11.2025 | 27,50 | 27,50 | 27,02 | 27,24 | -1,94% | 6.549,00 |
| 03.11.2025 | 28,00 | 28,40 | 27,50 | 27,78 | -0,71% | 13.950,00 |
| 31.10.2025 | 28,00 | 28,08 | 27,50 | 27,98 | 0,87% | 5.487,00 |
| 30.10.2025 | 27,76 | 27,98 | 27,64 | 27,74 | 0,87% | 11.059,00 |
| 29.10.2025 | 26,98 | 27,92 | 26,74 | 27,50 | 2,00% | 31.535,00 |
| 28.10.2025 | 26,80 | 27,04 | 26,56 | 26,96 | 0,45% | 4.953,00 |
| 27.10.2025 | 26,58 | 26,92 | 26,18 | 26,84 | 1,98% | 21.465,00 |
| 24.10.2025 | 26,40 | 26,50 | 26,10 | 26,32 | -0,15% | 7.007,00 |
| 23.10.2025 | 26,18 | 26,36 | 26,10 | 26,36 | 0,23% | 8.876,00 |
| 22.10.2025 | 26,10 | 26,40 | 26,02 | 26,30 | -0,23% | 8.105,00 |
| 21.10.2025 | 26,20 | 26,42 | 25,94 | 26,36 | -0,38% | 10.701,00 |
| 20.10.2025 | 26,16 | 26,46 | 25,90 | 26,46 | 1,30% | 12.579,00 |
| 17.10.2025 | 26,26 | 26,36 | 25,78 | 26,12 | -0,68% | 23.690,00 |
| 16.10.2025 | 26,28 | 26,64 | 26,14 | 26,30 | 0,84% | 11.279,00 |
| 15.10.2025 | 26,48 | 26,54 | 26,08 | 26,08 | -1,51% | 18.146,00 |
| 14.10.2025 | 26,38 | 26,56 | 26,16 | 26,48 | -0,30% | 11.501,00 |
| 13.10.2025 | 26,58 | 26,78 | 26,34 | 26,56 | 0,76% | 16.639,00 |
| 10.10.2025 | 26,86 | 27,04 | 26,14 | 26,36 | -2,08% | 20.174,00 |
| 09.10.2025 | 26,62 | 27,04 | 26,52 | 26,92 | 0,60% | 20.809,00 |
| 08.10.2025 | 27,04 | 27,04 | 26,60 | 26,76 | -1,55% | 19.739,00 |
| 07.10.2025 | 27,88 | 27,88 | 26,54 | 27,18 | -2,51% | 56.618,00 |
| 06.10.2025 | 28,04 | 28,08 | 27,54 | 27,88 | -0,29% | 11.592,00 |
| 03.10.2025 | 27,48 | 28,14 | 27,48 | 27,96 | 0,87% | 6.779,00 |
| 02.10.2025 | 27,62 | 28,00 | 27,42 | 27,72 | 1,39% | 8.946,00 |
| 01.10.2025 | 27,52 | 27,68 | 27,14 | 27,34 | -1,16% | 15.037,00 |
| 30.09.2025 | 27,72 | 27,72 | 27,14 | 27,66 | -0,22% | 28.185,00 |
| 29.09.2025 | 27,54 | 28,16 | 27,42 | 27,72 | 0,65% | 16.128,00 |
| 26.09.2025 | 28,18 | 28,18 | 27,38 | 27,54 | -3,37% | 40.138,00 |
| 25.09.2025 | 29,34 | 29,34 | 28,10 | 28,50 | -2,60% | 16.678,00 |
| 24.09.2025 | 29,88 | 29,88 | 28,92 | 29,26 | -1,81% | 14.325,00 |
| 23.09.2025 | 29,52 | 30,24 | 29,52 | 29,80 | 0,88% | 11.212,00 |
| 22.09.2025 | 29,82 | 30,00 | 29,06 | 29,54 | -1,73% | 16.504,00 |
| 19.09.2025 | 30,60 | 30,60 | 29,90 | 30,06 | -1,31% | 2.897,00 |
| 18.09.2025 | 30,78 | 30,80 | 30,32 | 30,46 | -0,46% | 3.722,00 |
| 17.09.2025 | 30,66 | 30,86 | 30,14 | 30,60 | 0,00% | 1.554,00 |
| 16.09.2025 | 30,54 | 31,00 | 30,34 | 30,60 | -0,13% | 1.449,00 |
| 15.09.2025 | 30,38 | 31,04 | 30,38 | 30,64 | 0,92% | 4.508,00 |
| 12.09.2025 | 30,50 | 30,76 | 30,24 | 30,36 | 0,43% | 1.426,00 |
| 11.09.2025 | 30,21 | 30,35 | 30,02 | 30,23 | -0,07% | 1.451,00 |
| 10.09.2025 | 30,96 | 30,98 | 30,09 | 30,25 | -1,50% | 3.799,00 |
| 09.09.2025 | 30,80 | 31,34 | 30,52 | 30,71 | -0,10% | 1.616,00 |
| 08.09.2025 | 30,36 | 30,85 | 30,30 | 30,74 | 1,18% | 2.078,00 |
| 05.09.2025 | 30,04 | 31,18 | 29,96 | 30,38 | 1,27% | 3.591,00 |
| 04.09.2025 | 30,02 | 30,90 | 29,76 | 30,00 | 0,94% | 10.949,00 |
| 03.09.2025 | 30,60 | 30,68 | 29,72 | 29,72 | -2,88% | 45.369,00 |
| 02.09.2025 | 31,32 | 31,42 | 30,32 | 30,60 | -3,16% | 7.902,00 |
| 01.09.2025 | 31,76 | 31,86 | 31,32 | 31,60 | -0,57% | 2.016,00 |
| 29.08.2025 | 31,50 | 31,82 | 31,44 | 31,78 | -0,31% | 3.151,00 |
| 28.08.2025 | 31,70 | 32,20 | 31,56 | 31,88 | -0,25% | 7.654,00 |
| 27.08.2025 | 32,18 | 32,36 | 31,74 | 31,96 | 0,13% | 4.761,00 |
| 26.08.2025 | 32,16 | 32,48 | 31,88 | 31,92 | -1,05% | 2.327,00 |
| 25.08.2025 | 32,72 | 32,84 | 32,12 | 32,26 | -1,22% | 6.569,00 |
| 22.08.2025 | 31,34 | 32,82 | 31,34 | 32,66 | 4,28% | 14.817,00 |
| 21.08.2025 | 31,70 | 31,88 | 31,32 | 31,32 | -0,19% | 2.079,00 |
| 20.08.2025 | 31,96 | 31,96 | 31,38 | 31,38 | -1,20% | 3.314,00 |
| 19.08.2025 | 31,38 | 32,00 | 31,20 | 31,76 | 1,73% | 7.208,00 |
| 18.08.2025 | 31,62 | 31,86 | 31,22 | 31,22 | -1,82% | 3.161,00 |
| 15.08.2025 | 32,26 | 32,60 | 31,50 | 31,80 | -1,18% | 5.228,00 |
| 14.08.2025 | 31,40 | 32,18 | 31,40 | 32,18 | 1,51% | 3.890,00 |
| 13.08.2025 | 31,88 | 31,94 | 31,58 | 31,70 | -0,13% | 7.611,00 |
| 12.08.2025 | 31,48 | 31,90 | 31,32 | 31,74 | 0,06% | 5.768,00 |
| 11.08.2025 | 31,94 | 32,10 | 31,48 | 31,72 | -0,25% | 7.758,00 |
| 08.08.2025 | 30,86 | 31,82 | 30,86 | 31,80 | 2,05% | 9.110,00 |
| 07.08.2025 | 29,84 | 31,16 | 29,78 | 31,16 | 4,07% | 13.595,00 |
| 06.08.2025 | 29,88 | 30,20 | 29,74 | 29,94 | 1,08% | 13.849,00 |
| 05.08.2025 | 29,30 | 29,88 | 29,30 | 29,62 | 1,51% | 2.975,00 |
| 04.08.2025 | 29,52 | 29,88 | 29,18 | 29,18 | -0,55% | 17.428,00 |
| 01.08.2025 | 29,80 | 30,14 | 29,18 | 29,34 | -2,72% | 12.809,00 |
| 31.07.2025 | 30,04 | 30,38 | 29,78 | 30,16 | 0,27% | 17.096,00 |
| 30.07.2025 | 30,72 | 30,80 | 29,98 | 30,08 | -1,25% | 9.136,00 |
| 29.07.2025 | 30,06 | 30,70 | 30,06 | 30,46 | 0,66% | 7.196,00 |
| 28.07.2025 | 31,98 | 32,48 | 30,00 | 30,26 | -4,18% | 49.719,00 |
| 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 |