31,300€
-2,34%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 31,85 | 31,85 | 31,23 | 31,35 | -2,18% | - |
| 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 |
| 07.01.2025 | 29,15 | 29,55 | 28,70 | 29,25 | -1,52% | 149.331,00 |
| 06.01.2025 | 28,45 | 29,80 | 28,30 | 29,70 | 5,32% | 93.800,00 |
| 03.01.2025 | 28,20 | 28,55 | 27,90 | 28,20 | 0,00% | 58.227,00 |
| 02.01.2025 | 28,15 | 28,25 | 27,75 | 28,20 | 0,89% | 111.226,00 |
| 30.12.2024 | 27,90 | 28,10 | 27,65 | 27,95 | -0,18% | 37.043,00 |
| 27.12.2024 | 27,75 | 28,10 | 27,75 | 28,00 | 0,90% | 62.281,00 |
| 23.12.2024 | 27,75 | 27,75 | 27,35 | 27,75 | 0,54% | 89.040,00 |
| 20.12.2024 | 28,00 | 28,00 | 27,05 | 27,60 | -1,95% | 219.775,00 |
| 19.12.2024 | 28,10 | 28,50 | 27,85 | 28,15 | -1,57% | 150.798,00 |
| 18.12.2024 | 28,65 | 28,85 | 28,45 | 28,60 | -0,35% | 90.347,00 |
| 17.12.2024 | 28,45 | 28,85 | 28,20 | 28,70 | 0,00% | 146.963,00 |
| 16.12.2024 | 30,30 | 30,35 | 28,60 | 28,70 | -7,57% | 273.398,00 |
| 13.12.2024 | 30,85 | 31,50 | 30,85 | 31,05 | 0,16% | 81.472,00 |
| 12.12.2024 | 30,55 | 31,15 | 30,55 | 31,00 | 1,47% | 110.988,00 |
| 11.12.2024 | 30,25 | 30,70 | 30,10 | 30,55 | 0,83% | 116.288,00 |
| 10.12.2024 | 30,00 | 30,70 | 30,00 | 30,30 | 0,33% | 109.354,00 |
| 09.12.2024 | 30,45 | 30,60 | 30,05 | 30,20 | -0,33% | 84.470,00 |
| 06.12.2024 | 30,15 | 30,55 | 30,05 | 30,30 | 0,33% | 68.672,00 |
| 05.12.2024 | 30,00 | 30,50 | 29,95 | 30,20 | 0,50% | 106.166,00 |
| 04.12.2024 | 29,35 | 30,35 | 29,35 | 30,05 | 1,86% | 118.846,00 |
| 03.12.2024 | 28,70 | 29,50 | 28,70 | 29,50 | 2,79% | 102.903,00 |
| 02.12.2024 | 28,50 | 29,00 | 28,25 | 28,70 | 0,00% | 87.138,00 |
| 29.11.2024 | 28,70 | 28,90 | 28,55 | 28,70 | -0,17% | 42.991,00 |
| 28.11.2024 | 28,95 | 29,25 | 28,65 | 28,75 | 2,31% | 70.726,00 |
| 27.11.2024 | 27,55 | 28,25 | 27,50 | 28,10 | 2,18% | 165.715,00 |
| 26.11.2024 | 28,35 | 28,40 | 27,50 | 27,50 | -4,35% | 134.233,00 |
| 25.11.2024 | 29,05 | 29,10 | 28,60 | 28,75 | 0,17% | 59.328,00 |
| 22.11.2024 | 28,80 | 28,95 | 28,30 | 28,70 | -0,17% | 73.291,00 |
| 21.11.2024 | 28,78 | 28,83 | 28,15 | 28,75 | 0,17% | - |
| 20.11.2024 | 29,55 | 29,65 | 28,60 | 28,70 | -2,21% | 63.851,00 |
| 19.11.2024 | 29,60 | 29,75 | 28,80 | 29,35 | -0,68% | 113.610,00 |
| 18.11.2024 | 30,00 | 30,30 | 29,40 | 29,55 | -1,66% | 95.555,00 |
| 15.11.2024 | 30,20 | 30,60 | 29,95 | 30,05 | -1,15% | 89.417,00 |
| 14.11.2024 | 30,80 | 30,95 | 30,40 | 30,40 | -0,98% | 108.947,00 |
| 13.11.2024 | 30,95 | 30,95 | 30,20 | 30,70 | -0,81% | 87.128,00 |
| 12.11.2024 | 31,45 | 31,70 | 30,85 | 30,95 | -2,37% | 62.132,00 |
| 11.11.2024 | 31,15 | 31,90 | 31,10 | 31,70 | 2,42% | 126.725,00 |
| 08.11.2024 | 31,75 | 31,75 | 30,90 | 30,95 | -2,37% | 103.296,00 |
| 07.11.2024 | 30,25 | 32,10 | 30,25 | 31,70 | 5,14% | 238.893,00 |
| 06.11.2024 | 29,80 | 30,70 | 29,80 | 30,15 | 1,17% | 210.569,00 |
| 05.11.2024 | 29,30 | 29,90 | 29,00 | 29,80 | 1,71% | 85.119,00 |