27,990€
3,06%
Echtzeit-Aktienkurs TRATON SE INH O.N.
Bid:
Ask:
Aktienkurse zur TRATON SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 28,06 | 28,28 | 27,64 | 27,72 | 2,06% | 308.258,00 |
| 23.06.2025 | 27,04 | 27,42 | 26,90 | 27,16 | -0,37% | 184.528,00 |
| 20.06.2025 | 27,58 | 27,66 | 27,00 | 27,26 | 0,07% | 636.101,00 |
| 19.06.2025 | 27,46 | 27,66 | 27,24 | 27,24 | -2,01% | 199.728,00 |
| 18.06.2025 | 28,12 | 28,12 | 27,48 | 27,80 | -0,64% | 290.578,00 |
| 17.06.2025 | 28,36 | 28,66 | 27,98 | 27,98 | -1,82% | 113.619,00 |
| 16.06.2025 | 28,42 | 28,96 | 28,42 | 28,50 | 0,49% | 155.226,00 |
| 13.06.2025 | 28,24 | 28,62 | 28,20 | 28,36 | -1,53% | 210.762,00 |
| 12.06.2025 | 28,98 | 29,08 | 28,58 | 28,80 | -1,10% | 153.925,00 |
| 11.06.2025 | 29,76 | 30,28 | 29,12 | 29,12 | -1,56% | 111.419,00 |
| 10.06.2025 | 29,28 | 29,58 | 29,12 | 29,58 | 1,30% | 120.266,00 |
| 09.06.2025 | 29,30 | 29,50 | 29,14 | 29,20 | 0,00% | 121.716,00 |
| 06.06.2025 | 29,08 | 29,48 | 29,08 | 29,20 | -0,61% | 102.057,00 |
| 05.06.2025 | 29,62 | 30,10 | 29,02 | 29,38 | -2,13% | 273.149,00 |
| 04.06.2025 | 30,48 | 30,78 | 30,02 | 30,02 | -0,66% | 202.443,00 |
| 03.06.2025 | 30,08 | 30,36 | 29,66 | 30,22 | 0,60% | 120.892,00 |
| 02.06.2025 | 31,02 | 31,02 | 29,72 | 30,04 | -3,47% | 384.633,00 |
| 30.05.2025 | 31,16 | 31,48 | 30,94 | 31,12 | -0,32% | 136.988,00 |
| 29.05.2025 | 31,00 | 31,64 | 31,00 | 31,22 | 0,13% | 297.512,00 |
| 28.05.2025 | 30,98 | 31,38 | 30,92 | 31,18 | 0,58% | 109.985,00 |
| 27.05.2025 | 31,24 | 31,46 | 30,96 | 31,00 | 0,00% | 143.864,00 |
| 26.05.2025 | 31,08 | 31,20 | 30,62 | 31,00 | 2,31% | 100.064,00 |
| 23.05.2025 | 30,50 | 31,42 | 29,52 | 30,30 | 0,46% | 402.219,00 |
| 22.05.2025 | 30,30 | 30,44 | 30,02 | 30,16 | -1,50% | 130.532,00 |
| 21.05.2025 | 30,74 | 30,74 | 30,26 | 30,62 | -0,78% | 121.860,00 |
| 20.05.2025 | 30,60 | 31,06 | 30,22 | 30,86 | 0,59% | 270.337,00 |
| 19.05.2025 | 29,76 | 30,68 | 29,74 | 30,68 | 1,99% | 241.249,00 |
| 16.05.2025 | 30,24 | 30,54 | 29,90 | 30,08 | -0,86% | 293.092,00 |
| 15.05.2025 | 30,22 | 30,84 | 30,02 | 30,34 | -5,01% | 471.786,00 |
| 14.05.2025 | 32,14 | 32,22 | 31,70 | 31,94 | -0,13% | 324.115,00 |
| 13.05.2025 | 31,50 | 32,26 | 31,38 | 31,98 | 2,17% | 390.691,00 |
| 12.05.2025 | 30,94 | 31,60 | 30,66 | 31,30 | 4,75% | 519.300,00 |
| 09.05.2025 | 29,62 | 30,08 | 29,50 | 29,88 | 2,12% | 490.920,00 |
| 08.05.2025 | 28,62 | 29,36 | 28,58 | 29,26 | 3,17% | 207.110,00 |
| 07.05.2025 | 28,78 | 29,04 | 28,36 | 28,36 | -0,84% | 228.427,00 |
| 06.05.2025 | 29,30 | 29,32 | 27,90 | 28,60 | -2,46% | 383.690,00 |
| 05.05.2025 | 29,08 | 29,32 | 28,52 | 29,32 | 0,14% | 230.735,00 |
| 02.05.2025 | 29,20 | 30,06 | 29,02 | 29,28 | 1,31% | 327.739,00 |
| 30.04.2025 | 29,06 | 29,30 | 28,48 | 28,90 | -0,14% | 210.657,00 |
| 29.04.2025 | 30,14 | 30,30 | 28,88 | 28,94 | -3,60% | 432.462,00 |
| 28.04.2025 | 28,46 | 30,02 | 28,36 | 30,02 | 7,37% | 582.626,00 |
| 25.04.2025 | 28,02 | 28,32 | 27,74 | 27,96 | 0,65% | 301.456,00 |
| 24.04.2025 | 27,20 | 27,86 | 27,00 | 27,78 | 1,46% | 280.307,00 |
| 23.04.2025 | 26,94 | 27,86 | 26,60 | 27,38 | 3,24% | 306.811,00 |
| 22.04.2025 | 26,52 | 26,64 | 25,92 | 26,52 | 0,99% | 190.298,00 |
| 17.04.2025 | 26,66 | 26,92 | 26,12 | 26,26 | -1,43% | 236.391,00 |
| 16.04.2025 | 26,74 | 26,76 | 26,26 | 26,64 | -2,42% | 207.219,00 |
| 15.04.2025 | 27,00 | 27,62 | 26,86 | 27,30 | 1,71% | 207.585,00 |
| 14.04.2025 | 26,80 | 27,04 | 26,36 | 26,84 | 3,63% | 239.560,00 |
| 11.04.2025 | 26,20 | 26,24 | 25,24 | 25,90 | 0,39% | 357.561,00 |
| 10.04.2025 | 28,00 | 28,20 | 25,80 | 25,80 | 2,06% | 655.056,00 |
| 09.04.2025 | 26,48 | 27,20 | 25,12 | 25,28 | -7,80% | 682.820,00 |
| 08.04.2025 | 27,58 | 27,78 | 26,86 | 27,42 | 0,73% | 546.794,00 |
| 07.04.2025 | 26,54 | 28,68 | 26,00 | 27,22 | -4,15% | 442.155,00 |
| 04.04.2025 | 29,70 | 29,95 | 27,35 | 28,40 | -5,80% | 365.109,00 |
| 03.04.2025 | 31,05 | 31,65 | 30,10 | 30,15 | -4,74% | 379.386,00 |
| 02.04.2025 | 31,55 | 31,85 | 31,15 | 31,65 | -0,47% | 147.528,00 |
| 01.04.2025 | 31,55 | 31,80 | 30,95 | 31,80 | 2,25% | 205.842,00 |
| 31.03.2025 | 31,60 | 31,60 | 30,95 | 31,10 | -2,96% | 304.035,00 |
| 28.03.2025 | 32,50 | 32,65 | 32,00 | 32,05 | -2,29% | 155.976,00 |
| 27.03.2025 | 32,35 | 32,90 | 32,05 | 32,80 | 0,31% | 165.412,00 |
| 26.03.2025 | 33,40 | 33,45 | 32,70 | 32,70 | -1,36% | 252.609,00 |
| 25.03.2025 | 32,20 | 33,40 | 31,90 | 33,15 | 1,84% | 308.091,00 |
| 24.03.2025 | 32,40 | 33,00 | 32,30 | 32,55 | 1,40% | 458.540,00 |
| 21.03.2025 | 32,35 | 32,75 | 31,90 | 32,10 | -1,68% | 799.720,00 |
| 20.03.2025 | 33,25 | 33,30 | 31,85 | 32,65 | -2,25% | 796.916,00 |
| 19.03.2025 | 33,10 | 34,30 | 32,90 | 33,40 | -6,18% | 1.189.207,00 |
| 18.03.2025 | 35,00 | 36,00 | 34,70 | 35,60 | 2,45% | 181.927,00 |
| 17.03.2025 | 34,95 | 35,20 | 34,55 | 34,75 | 0,00% | 157.256,00 |
| 14.03.2025 | 33,95 | 35,25 | 33,85 | 34,75 | 3,73% | 302.183,00 |
| 13.03.2025 | 33,40 | 33,80 | 32,60 | 33,50 | -2,62% | 555.486,00 |
| 12.03.2025 | 34,25 | 34,90 | 33,85 | 34,40 | 0,88% | 425.674,00 |
| 11.03.2025 | 35,90 | 36,70 | 34,05 | 34,10 | -8,09% | 609.796,00 |
| 10.03.2025 | 36,60 | 37,30 | 35,20 | 37,10 | -2,88% | 482.546,00 |
| 07.03.2025 | 38,35 | 38,45 | 37,40 | 38,20 | -0,26% | 330.679,00 |
| 06.03.2025 | 37,40 | 38,45 | 37,30 | 38,30 | 3,79% | 583.329,00 |
| 05.03.2025 | 35,95 | 37,10 | 35,95 | 36,90 | 4,98% | 693.813,00 |
| 04.03.2025 | 36,45 | 36,50 | 34,80 | 35,15 | -5,13% | 234.973,00 |
| 03.03.2025 | 36,60 | 37,80 | 36,40 | 37,05 | 2,07% | 277.777,00 |
| 28.02.2025 | 35,65 | 36,45 | 35,35 | 36,30 | 0,69% | 177.406,00 |
| 27.02.2025 | 36,35 | 36,90 | 35,75 | 36,05 | -2,17% | 215.037,00 |
| 26.02.2025 | 36,25 | 37,05 | 36,20 | 36,85 | 2,36% | 420.944,00 |
| 25.02.2025 | 34,45 | 36,00 | 34,40 | 36,00 | 3,90% | 237.425,00 |
| 24.02.2025 | 34,85 | 35,30 | 34,40 | 34,65 | 0,43% | 142.389,00 |
| 21.02.2025 | 34,65 | 34,90 | 34,15 | 34,50 | 0,15% | 71.516,00 |
| 20.02.2025 | 34,70 | 35,35 | 34,45 | 34,45 | 0,00% | 166.042,00 |
| 19.02.2025 | 35,80 | 35,85 | 34,35 | 34,45 | -3,64% | 259.959,00 |
| 18.02.2025 | 34,90 | 35,75 | 34,80 | 35,75 | 2,88% | 347.308,00 |
| 17.02.2025 | 33,95 | 35,00 | 33,70 | 34,75 | 2,81% | 322.353,00 |
| 14.02.2025 | 33,30 | 34,25 | 33,20 | 33,80 | 1,05% | 235.941,00 |
| 13.02.2025 | 32,05 | 33,55 | 32,05 | 33,45 | 5,19% | 284.684,00 |
| 12.02.2025 | 31,75 | 32,10 | 31,55 | 31,80 | 0,16% | 107.000,00 |
| 11.02.2025 | 31,35 | 31,80 | 31,10 | 31,75 | 1,11% | 76.004,00 |
| 10.02.2025 | 31,10 | 31,55 | 31,10 | 31,40 | 0,80% | 86.821,00 |
| 07.02.2025 | 30,60 | 31,50 | 30,40 | 31,15 | 2,13% | 207.751,00 |
| 06.02.2025 | 29,70 | 30,65 | 29,55 | 30,50 | 3,04% | 132.702,00 |
| 05.02.2025 | 29,65 | 29,65 | 29,25 | 29,60 | -0,84% | 68.543,00 |
| 04.02.2025 | 29,50 | 29,85 | 29,05 | 29,85 | 1,19% | 81.371,00 |
| 03.02.2025 | 29,00 | 29,60 | 28,40 | 29,50 | -1,34% | 200.899,00 |
| 31.01.2025 | 30,20 | 30,30 | 29,80 | 29,90 | -1,32% | 94.221,00 |