32,460€
-1,04%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 32,66 | 32,68 | 32,34 | 32,48 | -1,28% | 3.599,00 |
| 14.05.2026 | 33,06 | 33,14 | 32,90 | 32,90 | -0,06% | 494,00 |
| 13.05.2026 | 33,08 | 33,08 | 32,50 | 32,92 | 0,92% | 1.240,00 |
| 12.05.2026 | 33,14 | 33,48 | 32,36 | 32,62 | -3,03% | 10.512,00 |
| 11.05.2026 | 33,16 | 33,64 | 32,66 | 33,64 | 2,19% | 4.126,00 |
| 08.05.2026 | 32,88 | 33,14 | 32,84 | 32,92 | -0,30% | 5.031,00 |
| 07.05.2026 | 33,80 | 34,00 | 33,02 | 33,02 | -0,90% | 4.596,00 |
| 06.05.2026 | 32,62 | 33,88 | 32,62 | 33,32 | 2,02% | 9.824,00 |
| 05.05.2026 | 31,52 | 32,72 | 31,52 | 32,66 | 3,62% | 8.738,00 |
| 04.05.2026 | 32,16 | 32,56 | 31,52 | 31,52 | -2,41% | 5.298,00 |
| 30.04.2026 | 30,98 | 32,36 | 30,58 | 32,30 | 4,40% | 12.527,00 |
| 29.04.2026 | 30,70 | 32,80 | 30,70 | 30,94 | 0,19% | 14.680,00 |
| 28.04.2026 | 31,30 | 31,46 | 30,86 | 30,88 | -2,28% | 2.709,00 |
| 27.04.2026 | 31,94 | 32,08 | 31,30 | 31,60 | -0,88% | 4.375,00 |
| 24.04.2026 | 32,10 | 32,10 | 31,50 | 31,88 | 0,19% | 2.183,00 |
| 23.04.2026 | 31,76 | 32,12 | 31,52 | 31,82 | 0,63% | 1.661,00 |
| 22.04.2026 | 32,00 | 32,34 | 31,62 | 31,62 | -0,19% | 4.990,00 |
| 21.04.2026 | 32,10 | 32,66 | 31,68 | 31,68 | -1,37% | 3.111,00 |
| 20.04.2026 | 31,80 | 32,20 | 31,68 | 32,12 | -0,74% | 2.865,00 |
| 17.04.2026 | 31,56 | 32,88 | 31,18 | 32,36 | 3,45% | 5.864,00 |
| 16.04.2026 | 32,18 | 32,18 | 31,20 | 31,28 | -1,57% | 4.290,00 |
| 15.04.2026 | 32,20 | 32,68 | 31,78 | 31,78 | -1,61% | 5.694,00 |
| 14.04.2026 | 33,22 | 33,38 | 32,30 | 32,30 | -2,59% | 3.386,00 |
| 13.04.2026 | 33,04 | 33,16 | 32,72 | 33,16 | -0,96% | 4.067,00 |
| 10.04.2026 | 32,80 | 33,66 | 32,40 | 33,48 | 1,82% | 4.220,00 |
| 09.04.2026 | 33,34 | 33,66 | 32,70 | 32,88 | -0,78% | 3.413,00 |
| 08.04.2026 | 32,24 | 33,58 | 32,14 | 33,14 | 6,83% | 15.012,00 |
| 07.04.2026 | 31,64 | 31,86 | 30,36 | 31,02 | -1,59% | 5.659,00 |
| 02.04.2026 | 30,98 | 31,52 | 30,98 | 31,52 | -0,19% | 1.943,00 |
| 01.04.2026 | 31,16 | 31,78 | 31,16 | 31,58 | 0,89% | 2.362,00 |
| 31.03.2026 | 30,14 | 31,38 | 29,96 | 31,30 | 5,74% | 7.152,00 |
| 30.03.2026 | 30,10 | 30,34 | 29,60 | 29,60 | -2,76% | 5.293,00 |
| 27.03.2026 | 30,80 | 30,80 | 30,22 | 30,44 | -0,59% | 8.909,00 |
| 26.03.2026 | 31,08 | 31,08 | 30,44 | 30,62 | -2,23% | 12.186,00 |
| 25.03.2026 | 30,88 | 31,46 | 30,80 | 31,32 | 2,62% | 6.994,00 |
| 24.03.2026 | 29,90 | 30,72 | 29,90 | 30,52 | 2,28% | 6.631,00 |
| 23.03.2026 | 28,62 | 30,38 | 27,96 | 29,84 | 3,32% | 14.959,00 |
| 20.03.2026 | 29,44 | 29,70 | 28,64 | 28,88 | -1,77% | 6.340,00 |
| 19.03.2026 | 29,80 | 29,80 | 28,84 | 29,40 | -1,67% | 20.918,00 |
| 18.03.2026 | 30,88 | 30,96 | 29,82 | 29,90 | -2,61% | 5.349,00 |
| 17.03.2026 | 30,12 | 30,76 | 30,12 | 30,70 | 0,59% | 6.117,00 |
| 16.03.2026 | 30,86 | 31,16 | 30,18 | 30,52 | -0,59% | 5.609,00 |
| 13.03.2026 | 31,60 | 31,82 | 30,70 | 30,70 | -1,79% | 8.414,00 |
| 12.03.2026 | 31,52 | 31,98 | 31,26 | 31,26 | -2,25% | 4.870,00 |
| 11.03.2026 | 31,50 | 31,98 | 31,20 | 31,98 | 1,07% | 5.726,00 |
| 10.03.2026 | 30,98 | 31,96 | 30,80 | 31,64 | 2,46% | 5.524,00 |
| 09.03.2026 | 30,44 | 30,88 | 29,90 | 30,88 | -1,34% | 12.686,00 |
| 06.03.2026 | 31,56 | 31,96 | 30,70 | 31,30 | -0,25% | 15.928,00 |
| 05.03.2026 | 31,96 | 32,86 | 31,14 | 31,38 | -2,06% | 9.982,00 |
| 04.03.2026 | 32,60 | 33,16 | 31,84 | 32,04 | -4,07% | 30.043,00 |
| 03.03.2026 | 34,20 | 34,32 | 32,74 | 33,40 | -3,52% | 22.641,00 |
| 02.03.2026 | 35,34 | 35,34 | 34,10 | 34,62 | -3,40% | 22.697,00 |
| 27.02.2026 | 35,64 | 36,20 | 35,52 | 35,84 | 0,67% | 5.822,00 |
| 26.02.2026 | 35,96 | 36,38 | 35,60 | 35,60 | -2,36% | 3.361,00 |
| 25.02.2026 | 36,84 | 36,88 | 36,04 | 36,46 | -0,16% | 2.256,00 |
| 24.02.2026 | 36,32 | 37,08 | 36,32 | 36,52 | 0,61% | 5.162,00 |
| 23.02.2026 | 36,76 | 37,08 | 36,24 | 36,30 | -1,79% | 4.124,00 |
| 20.02.2026 | 36,48 | 37,38 | 36,24 | 36,96 | 1,93% | 11.204,00 |
| 19.02.2026 | 36,66 | 36,70 | 35,50 | 36,26 | -1,25% | 11.439,00 |
| 18.02.2026 | 35,98 | 36,90 | 35,80 | 36,72 | 2,17% | 14.987,00 |
| 17.02.2026 | 35,80 | 36,18 | 35,80 | 35,94 | 0,50% | 4.790,00 |
| 16.02.2026 | 36,30 | 36,64 | 35,76 | 35,76 | -1,54% | 7.259,00 |
| 13.02.2026 | 35,92 | 36,70 | 35,36 | 36,32 | 0,22% | 7.632,00 |
| 12.02.2026 | 36,98 | 37,16 | 36,06 | 36,24 | -2,05% | 81.174,00 |
| 11.02.2026 | 36,20 | 37,00 | 36,04 | 37,00 | 2,72% | 19.623,00 |
| 10.02.2026 | 35,78 | 36,50 | 35,52 | 36,02 | 0,11% | 8.581,00 |
| 09.02.2026 | 35,94 | 36,30 | 35,42 | 35,98 | -0,44% | 17.851,00 |
| 06.02.2026 | 35,98 | 36,36 | 35,52 | 36,14 | 0,72% | 19.454,00 |
| 05.02.2026 | 36,18 | 36,30 | 35,38 | 35,88 | -0,88% | 12.575,00 |
| 04.02.2026 | 34,80 | 36,54 | 34,80 | 36,20 | 3,96% | 36.382,00 |
| 03.02.2026 | 33,34 | 35,28 | 33,10 | 34,82 | 5,45% | 36.764,00 |
| 02.02.2026 | 32,28 | 33,24 | 32,26 | 33,02 | 1,35% | 13.459,00 |
| 30.01.2026 | 32,48 | 32,94 | 32,46 | 32,58 | 0,25% | 6.975,00 |
| 29.01.2026 | 32,76 | 32,90 | 32,42 | 32,50 | -0,98% | 13.918,00 |
| 28.01.2026 | 31,72 | 32,84 | 31,56 | 32,82 | 4,12% | 25.292,00 |
| 27.01.2026 | 31,44 | 31,62 | 31,26 | 31,52 | 1,42% | 4.773,00 |
| 26.01.2026 | 31,36 | 31,50 | 31,08 | 31,08 | -1,58% | 4.911,00 |
| 23.01.2026 | 31,32 | 31,74 | 31,06 | 31,58 | 1,09% | 5.906,00 |
| 22.01.2026 | 31,80 | 32,48 | 31,24 | 31,24 | -1,39% | 6.409,00 |
| 21.01.2026 | 29,50 | 31,82 | 29,32 | 31,68 | 8,87% | 22.285,00 |
| 20.01.2026 | 30,18 | 30,18 | 28,98 | 29,10 | -4,21% | 19.928,00 |
| 19.01.2026 | 30,88 | 30,88 | 30,02 | 30,38 | -1,75% | 16.449,00 |
| 16.01.2026 | 31,12 | 31,20 | 30,88 | 30,92 | -0,51% | 6.747,00 |
| 15.01.2026 | 31,00 | 31,42 | 30,74 | 31,08 | 0,19% | 4.886,00 |
| 14.01.2026 | 30,76 | 31,14 | 30,50 | 31,02 | 1,77% | 10.284,00 |
| 13.01.2026 | 30,70 | 31,30 | 30,22 | 30,48 | -3,30% | 18.901,00 |
| 12.01.2026 | 31,64 | 31,70 | 31,14 | 31,52 | 0,70% | 6.411,00 |
| 09.01.2026 | 31,38 | 32,00 | 30,94 | 31,30 | -0,45% | 17.961,00 |
| 08.01.2026 | 31,80 | 32,12 | 31,30 | 31,44 | -1,69% | 8.485,00 |
| 07.01.2026 | 31,76 | 32,46 | 31,66 | 31,98 | 0,82% | 18.928,00 |
| 06.01.2026 | 31,18 | 32,00 | 31,02 | 31,72 | 1,73% | 17.567,00 |
| 05.01.2026 | 31,40 | 31,76 | 30,78 | 31,18 | -0,70% | 9.550,00 |
| 02.01.2026 | 30,52 | 31,48 | 30,52 | 31,40 | 2,55% | 8.294,00 |
| 30.12.2025 | 30,36 | 30,82 | 30,34 | 30,62 | -0,13% | 3.734,00 |
| 29.12.2025 | 29,70 | 30,66 | 29,52 | 30,66 | 1,86% | 13.881,00 |
| 23.12.2025 | 30,02 | 30,12 | 29,92 | 30,10 | -0,27% | 4.366,00 |
| 22.12.2025 | 30,20 | 30,50 | 30,06 | 30,18 | -1,24% | 7.041,00 |
| 19.12.2025 | 30,48 | 30,62 | 30,26 | 30,56 | -0,20% | 8.430,00 |
| 18.12.2025 | 30,04 | 30,62 | 30,04 | 30,62 | 2,00% | 6.643,00 |
| 17.12.2025 | 30,48 | 30,48 | 30,02 | 30,02 | -0,66% | 3.143,00 |