31,180€
-0,13%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.01.2025 | 29,65 | 30,45 | 29,65 | 30,30 | 1,51% | 124.342,00 |
| 29.01.2025 | 28,20 | 30,10 | 28,20 | 29,85 | 6,80% | 249.716,00 |
| 28.01.2025 | 28,20 | 28,40 | 27,95 | 27,95 | -0,53% | 86.564,00 |
| 27.01.2025 | 28,20 | 28,30 | 27,80 | 28,10 | -1,23% | 100.007,00 |
| 24.01.2025 | 28,60 | 28,95 | 28,35 | 28,45 | 0,00% | 78.364,00 |
| 23.01.2025 | 28,10 | 28,50 | 27,80 | 28,45 | 1,43% | 106.320,00 |
| 22.01.2025 | 27,95 | 28,35 | 27,30 | 28,05 | 0,72% | 249.946,00 |
| 21.01.2025 | 27,45 | 27,90 | 27,05 | 27,85 | 0,36% | 126.066,00 |
| 20.01.2025 | 27,65 | 27,85 | 27,20 | 27,75 | -0,18% | 214.747,00 |
| 17.01.2025 | 26,95 | 27,95 | 26,95 | 27,80 | 3,93% | 160.030,00 |
| 16.01.2025 | 27,00 | 27,15 | 26,75 | 26,75 | 0,00% | 160.352,00 |
| 15.01.2025 | 26,90 | 27,05 | 26,35 | 26,75 | -0,19% | 172.813,00 |
| 14.01.2025 | 26,30 | 27,50 | 26,30 | 26,80 | 2,88% | 233.854,00 |
| 13.01.2025 | 26,50 | 26,65 | 26,00 | 26,05 | -1,51% | 151.091,00 |
| 10.01.2025 | 28,70 | 28,80 | 26,45 | 26,45 | -9,26% | 447.365,00 |
| 09.01.2025 | 28,90 | 29,20 | 28,70 | 29,15 | 0,87% | 66.154,00 |
| 08.01.2025 | 29,10 | 29,35 | 28,60 | 28,90 | -1,20% | 85.325,00 |