30,490€
0,86%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 30,66 | 30,76 | 30,19 | 30,49 | 0,86% | 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 |
| 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 |