35,750€
5,46%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 34,35 | 36,73 | 34,35 | 35,78 | 5,53% | - |
25.04.2024 | 34,75 | 34,90 | 33,60 | 33,90 | -2,45% | 66.593,00 |
24.04.2024 | 34,90 | 35,00 | 34,55 | 34,75 | 0,00% | 63.506,00 |
23.04.2024 | 34,05 | 34,90 | 33,90 | 34,75 | 2,66% | 63.823,00 |
22.04.2024 | 34,25 | 34,55 | 33,70 | 33,85 | -0,73% | 110.087,00 |
19.04.2024 | 34,05 | 34,35 | 33,55 | 34,10 | -1,87% | 64.554,00 |
18.04.2024 | 34,35 | 34,90 | 34,20 | 34,75 | 1,91% | 86.771,00 |
17.04.2024 | 33,70 | 34,50 | 33,70 | 34,10 | 1,34% | 65.111,00 |
16.04.2024 | 34,45 | 34,60 | 33,35 | 33,65 | -3,44% | 92.265,00 |
15.04.2024 | 34,65 | 35,30 | 34,65 | 34,85 | 0,58% | 62.348,00 |
12.04.2024 | 34,90 | 35,20 | 34,55 | 34,65 | 0,14% | 82.732,00 |
11.04.2024 | 34,85 | 34,95 | 33,90 | 34,60 | -0,86% | 71.923,00 |
10.04.2024 | 35,40 | 35,80 | 33,90 | 34,90 | -0,57% | 115.985,00 |
09.04.2024 | 35,25 | 35,95 | 34,55 | 35,10 | -0,99% | 168.809,00 |
08.04.2024 | 34,55 | 35,75 | 34,40 | 35,45 | 2,60% | 92.954,00 |
05.04.2024 | 34,00 | 34,60 | 33,85 | 34,55 | -0,29% | 91.866,00 |
04.04.2024 | 33,30 | 34,65 | 33,20 | 34,65 | 4,05% | 141.235,00 |
03.04.2024 | 33,45 | 33,65 | 32,45 | 33,30 | -0,75% | 122.658,00 |
02.04.2024 | 33,00 | 33,70 | 32,80 | 33,55 | 0,63% | 86.125,00 |
28.03.2024 | 33,92 | 33,92 | 32,78 | 33,34 | -1,83% | 152.754,00 |
27.03.2024 | 34,36 | 34,44 | 33,48 | 33,96 | -1,74% | 107.464,00 |
26.03.2024 | 34,42 | 34,68 | 34,00 | 34,56 | 0,70% | 108.877,00 |
25.03.2024 | 34,50 | 34,60 | 33,80 | 34,32 | 0,06% | 81.030,00 |
22.03.2024 | 34,32 | 34,82 | 34,20 | 34,30 | -0,29% | 71.214,00 |
21.03.2024 | 34,00 | 34,50 | 33,56 | 34,40 | 2,14% | 108.816,00 |
20.03.2024 | 33,90 | 33,90 | 33,00 | 33,68 | -0,53% | 102.845,00 |
19.03.2024 | 32,98 | 33,88 | 32,84 | 33,86 | 2,98% | 85.770,00 |
18.03.2024 | 32,98 | 33,38 | 32,80 | 32,88 | -0,06% | 81.432,00 |
15.03.2024 | 31,72 | 33,18 | 31,56 | 32,90 | 3,46% | 226.516,00 |
14.03.2024 | 32,58 | 32,74 | 31,46 | 31,80 | -2,81% | 186.244,00 |
13.03.2024 | 32,76 | 32,90 | 31,88 | 32,72 | 0,49% | 121.770,00 |
12.03.2024 | 31,96 | 32,74 | 31,86 | 32,56 | 2,58% | 190.835,00 |
11.03.2024 | 31,28 | 31,74 | 30,82 | 31,74 | 0,95% | 144.782,00 |
08.03.2024 | 31,20 | 31,78 | 30,90 | 31,44 | 1,48% | 154.187,00 |
07.03.2024 | 30,60 | 31,08 | 29,86 | 30,98 | 2,18% | 256.099,00 |
06.03.2024 | 28,82 | 30,88 | 28,58 | 30,32 | 6,39% | 447.066,00 |
05.03.2024 | 26,16 | 28,70 | 25,76 | 28,50 | 7,79% | 536.633,00 |
04.03.2024 | 26,08 | 26,44 | 25,96 | 26,44 | 1,69% | 241.613,00 |
01.03.2024 | 25,00 | 26,00 | 24,98 | 26,00 | 6,21% | 252.140,00 |
29.02.2024 | 24,70 | 24,72 | 24,30 | 24,48 | -0,49% | 64.691,00 |
28.02.2024 | 24,56 | 24,64 | 24,24 | 24,60 | 0,41% | 56.650,00 |
27.02.2024 | 24,00 | 24,54 | 23,90 | 24,50 | 1,74% | 68.153,00 |
26.02.2024 | 23,70 | 24,08 | 23,30 | 24,08 | 1,60% | 69.768,00 |
23.02.2024 | 23,72 | 23,90 | 23,64 | 23,70 | 0,25% | 35.543,00 |
22.02.2024 | 23,68 | 23,80 | 23,48 | 23,64 | 0,60% | 28.599,00 |
21.02.2024 | 23,32 | 23,50 | 23,12 | 23,50 | 0,69% | 47.488,00 |
20.02.2024 | 23,46 | 23,56 | 23,14 | 23,34 | -0,93% | 45.270,00 |
19.02.2024 | 23,80 | 23,80 | 23,30 | 23,56 | -0,76% | 56.731,00 |
16.02.2024 | 23,26 | 23,82 | 23,24 | 23,74 | 2,59% | 86.214,00 |
15.02.2024 | 23,04 | 23,22 | 22,94 | 23,14 | 0,87% | 38.880,00 |
14.02.2024 | 22,72 | 23,12 | 22,72 | 22,94 | 0,44% | 35.018,00 |
13.02.2024 | 22,68 | 23,00 | 22,54 | 22,84 | 0,71% | 53.318,00 |
12.02.2024 | 22,70 | 22,76 | 22,30 | 22,68 | -0,26% | 54.254,00 |
09.02.2024 | 23,20 | 23,20 | 22,70 | 22,74 | -1,22% | 33.570,00 |
08.02.2024 | 23,08 | 23,28 | 23,02 | 23,02 | 0,52% | 29.977,00 |
07.02.2024 | 22,70 | 23,14 | 22,70 | 22,90 | 1,24% | 42.715,00 |
06.02.2024 | 22,80 | 22,80 | 22,36 | 22,62 | -0,35% | 36.847,00 |
05.02.2024 | 23,08 | 23,18 | 22,62 | 22,70 | -1,65% | 59.128,00 |
02.02.2024 | 22,98 | 23,20 | 22,86 | 23,08 | 1,23% | 47.590,00 |
01.02.2024 | 22,66 | 22,96 | 22,66 | 22,80 | 0,35% | 24.448,00 |
31.01.2024 | 22,66 | 22,86 | 22,60 | 22,72 | 0,18% | 38.135,00 |
30.01.2024 | 22,56 | 22,74 | 22,36 | 22,68 | 0,44% | 35.840,00 |
29.01.2024 | 22,70 | 22,80 | 22,52 | 22,58 | -0,53% | 42.749,00 |
26.01.2024 | 22,74 | 22,76 | 22,26 | 22,70 | -0,18% | 65.147,00 |
25.01.2024 | 22,68 | 22,92 | 22,56 | 22,74 | 0,35% | 53.107,00 |
24.01.2024 | 22,84 | 22,88 | 22,58 | 22,66 | -0,09% | 41.577,00 |
23.01.2024 | 22,42 | 22,78 | 22,18 | 22,68 | 1,89% | 68.861,00 |
22.01.2024 | 22,26 | 22,44 | 22,22 | 22,26 | 0,45% | 60.931,00 |
19.01.2024 | 22,38 | 22,62 | 22,12 | 22,16 | -0,72% | 50.144,00 |
18.01.2024 | 22,36 | 22,54 | 22,06 | 22,32 | -0,18% | 60.045,00 |
17.01.2024 | 21,78 | 22,36 | 21,64 | 22,36 | 1,08% | 126.356,00 |
16.01.2024 | 22,10 | 22,26 | 21,70 | 22,12 | -0,27% | 74.643,00 |
15.01.2024 | 21,78 | 22,50 | 21,50 | 22,18 | 1,74% | 203.105,00 |
12.01.2024 | 21,66 | 21,86 | 21,58 | 21,80 | 1,49% | 39.812,00 |
11.01.2024 | 21,48 | 21,70 | 21,38 | 21,48 | -0,09% | 94.039,00 |
10.01.2024 | 21,54 | 21,82 | 21,50 | 21,50 | -0,19% | 60.639,00 |
09.01.2024 | 21,50 | 21,74 | 21,40 | 21,54 | 0,28% | 81.693,00 |
08.01.2024 | 20,52 | 21,50 | 20,52 | 21,48 | 4,58% | 81.426,00 |
05.01.2024 | 20,54 | 20,64 | 20,34 | 20,54 | 0,10% | 39.839,00 |
04.01.2024 | 20,60 | 20,70 | 20,44 | 20,52 | 0,29% | 58.179,00 |
03.01.2024 | 21,08 | 21,18 | 20,36 | 20,46 | -3,31% | 64.808,00 |
02.01.2024 | 21,30 | 21,48 | 21,04 | 21,16 | -0,75% | 52.279,00 |
29.12.2023 | 21,44 | 21,72 | 21,32 | 21,32 | -1,48% | 12.671,00 |
28.12.2023 | 21,88 | 21,94 | 21,60 | 21,64 | -1,01% | 39.734,00 |
27.12.2023 | 21,78 | 21,92 | 21,76 | 21,86 | 0,83% | 39.108,00 |
22.12.2023 | 21,56 | 21,84 | 21,52 | 21,68 | 0,74% | 62.459,00 |
21.12.2023 | 21,50 | 21,66 | 21,46 | 21,52 | -0,55% | 40.809,00 |
20.12.2023 | 21,38 | 21,70 | 21,38 | 21,64 | 1,60% | 91.080,00 |
19.12.2023 | 21,28 | 21,44 | 21,24 | 21,30 | 0,19% | 78.353,00 |
18.12.2023 | 21,00 | 21,44 | 21,00 | 21,26 | 1,05% | 78.339,00 |
15.12.2023 | 21,00 | 21,42 | 20,86 | 21,04 | 0,29% | 82.508,00 |
14.12.2023 | 20,80 | 21,20 | 20,76 | 20,98 | 1,84% | 128.846,00 |
13.12.2023 | 20,52 | 20,78 | 20,52 | 20,60 | 0,49% | 54.128,00 |
12.12.2023 | 20,80 | 20,84 | 20,48 | 20,50 | -1,44% | 46.779,00 |
11.12.2023 | 20,72 | 20,86 | 20,66 | 20,80 | 0,19% | 33.090,00 |
08.12.2023 | 20,60 | 20,94 | 20,58 | 20,76 | 1,27% | 40.102,00 |
07.12.2023 | 20,54 | 20,66 | 20,48 | 20,50 | -0,68% | 57.312,00 |
06.12.2023 | 20,58 | 20,78 | 20,32 | 20,64 | 0,78% | 54.556,00 |
05.12.2023 | 20,20 | 20,54 | 20,20 | 20,48 | 0,89% | 46.843,00 |
04.12.2023 | 20,10 | 20,38 | 19,98 | 20,30 | 0,69% | 73.096,00 |