38,880€
-1,12%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 38,45 | 39,31 | 38,04 | 38,82 | -1,27% | 7.126,00 |
| 06.08.2026 | 39,94 | 40,00 | 39,18 | 39,32 | -1,55% | 13.367,00 |
| 05.08.2026 | 40,96 | 41,08 | 39,52 | 39,94 | -2,25% | 12.966,00 |
| 04.08.2026 | 41,28 | 41,36 | 40,14 | 40,86 | -0,92% | 15.898,00 |
| 03.08.2026 | 41,02 | 41,36 | 40,92 | 41,24 | 1,13% | 18.507,00 |
| 31.07.2026 | 40,88 | 41,36 | 40,50 | 40,78 | -0,24% | 14.012,00 |
| 30.07.2026 | 40,36 | 40,88 | 40,00 | 40,88 | 1,64% | 11.910,00 |
| 29.07.2026 | 39,88 | 40,88 | 39,38 | 40,22 | 1,21% | 12.940,00 |
| 28.07.2026 | 39,26 | 40,22 | 39,26 | 39,74 | 0,46% | 14.609,00 |
| 27.07.2026 | 39,80 | 40,44 | 38,98 | 39,56 | 0,51% | 9.163,00 |
| 24.07.2026 | 40,02 | 40,82 | 39,36 | 39,36 | -1,11% | 40.599,00 |
| 23.07.2026 | 36,46 | 40,76 | 36,46 | 39,80 | 9,70% | 104.608,00 |
| 22.07.2026 | 36,38 | 36,56 | 35,86 | 36,28 | -0,33% | 3.396,00 |
| 21.07.2026 | 35,20 | 36,40 | 35,20 | 36,40 | 3,53% | 12.824,00 |
| 20.07.2026 | 35,74 | 36,10 | 35,16 | 35,16 | -0,79% | 6.571,00 |
| 17.07.2026 | 35,58 | 36,00 | 35,08 | 35,44 | -1,34% | 7.771,00 |
| 16.07.2026 | 35,94 | 35,94 | 35,32 | 35,92 | 0,96% | 5.645,00 |
| 15.07.2026 | 34,92 | 36,60 | 34,80 | 35,58 | 2,95% | 25.113,00 |
| 14.07.2026 | 34,22 | 35,20 | 34,22 | 34,56 | 1,05% | 10.445,00 |
| 13.07.2026 | 34,24 | 35,98 | 33,60 | 34,20 | -1,10% | 12.419,00 |
| 10.07.2026 | 33,88 | 35,78 | 33,88 | 34,58 | 2,07% | 3.289,00 |
| 09.07.2026 | 34,10 | 34,30 | 33,82 | 33,88 | -1,45% | 2.453,00 |
| 08.07.2026 | 34,96 | 35,00 | 34,16 | 34,38 | -2,27% | 6.500,00 |
| 07.07.2026 | 35,06 | 35,62 | 35,00 | 35,18 | 0,00% | 6.013,00 |
| 06.07.2026 | 35,00 | 36,00 | 35,00 | 35,18 | 0,46% | 12.277,00 |
| 03.07.2026 | 33,62 | 35,16 | 33,62 | 35,02 | 3,67% | 11.674,00 |
| 02.07.2026 | 33,54 | 34,06 | 33,36 | 33,78 | 1,69% | 10.646,00 |
| 01.07.2026 | 33,04 | 33,56 | 32,74 | 33,22 | 0,54% | 2.066,00 |
| 30.06.2026 | 32,22 | 33,12 | 31,82 | 33,04 | 3,38% | 2.170,00 |
| 29.06.2026 | 31,98 | 32,18 | 31,38 | 31,96 | 0,31% | 5.894,00 |
| 26.06.2026 | 32,44 | 32,44 | 31,74 | 31,86 | -1,48% | 2.053,00 |
| 25.06.2026 | 31,56 | 33,06 | 31,50 | 32,34 | 2,60% | 4.535,00 |
| 24.06.2026 | 32,32 | 32,32 | 31,42 | 31,52 | -2,11% | 6.874,00 |
| 23.06.2026 | 32,88 | 32,88 | 32,20 | 32,20 | -2,84% | 2.215,00 |
| 22.06.2026 | 32,98 | 33,44 | 32,16 | 33,14 | 0,42% | 69.854,00 |
| 19.06.2026 | 33,44 | 33,50 | 32,84 | 33,00 | -2,37% | 4.703,00 |
| 18.06.2026 | 33,72 | 34,00 | 33,12 | 33,80 | 0,30% | 14.744,00 |
| 17.06.2026 | 33,70 | 34,20 | 33,70 | 33,70 | -3,38% | 3.916,00 |
| 16.06.2026 | 34,60 | 35,22 | 34,46 | 34,88 | 0,81% | 4.483,00 |
| 15.06.2026 | 34,70 | 35,26 | 34,60 | 34,60 | 1,47% | 11.249,00 |
| 12.06.2026 | 33,38 | 34,32 | 33,38 | 34,10 | 1,97% | 3.763,00 |
| 11.06.2026 | 32,50 | 33,72 | 32,50 | 33,44 | 2,26% | 5.957,00 |
| 10.06.2026 | 34,02 | 34,02 | 32,44 | 32,70 | -3,54% | 4.966,00 |
| 09.06.2026 | 33,92 | 34,30 | 33,42 | 33,90 | 0,06% | 5.690,00 |
| 08.06.2026 | 33,56 | 34,28 | 33,24 | 33,88 | 1,38% | 11.673,00 |
| 05.06.2026 | 34,26 | 34,58 | 33,42 | 33,42 | -4,02% | 7.714,00 |
| 04.06.2026 | 34,88 | 34,90 | 34,30 | 34,82 | 0,87% | 4.218,00 |
| 03.06.2026 | 34,68 | 35,16 | 34,32 | 34,52 | -0,63% | 8.409,00 |
| 02.06.2026 | 33,88 | 34,74 | 33,88 | 34,74 | 4,07% | 1.848,00 |
| 01.06.2026 | 33,88 | 34,18 | 33,38 | 33,38 | -1,65% | 5.594,00 |
| 29.05.2026 | 34,58 | 34,58 | 33,88 | 33,94 | -1,11% | 3.603,00 |
| 28.05.2026 | 34,18 | 34,56 | 33,86 | 34,32 | -0,29% | 5.347,00 |
| 27.05.2026 | 33,68 | 34,90 | 33,68 | 34,42 | 2,32% | 8.493,00 |
| 26.05.2026 | 33,52 | 34,12 | 33,52 | 33,64 | -0,83% | 24.954,00 |
| 25.05.2026 | 32,62 | 33,92 | 32,52 | 33,92 | 4,31% | 4.165,00 |
| 22.05.2026 | 32,44 | 32,68 | 32,16 | 32,52 | 0,06% | 2.711,00 |
| 21.05.2026 | 31,96 | 32,50 | 31,76 | 32,50 | 2,33% | 2.125,00 |
| 20.05.2026 | 31,20 | 31,98 | 31,20 | 31,76 | 0,70% | 6.793,00 |
| 19.05.2026 | 32,36 | 32,54 | 31,34 | 31,54 | -1,50% | 27.864,00 |
| 18.05.2026 | 32,06 | 32,46 | 31,66 | 32,02 | -1,42% | 4.076,00 |
| 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 |