27,600€
-1,95%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 29,15 | 29,65 | 29,00 | 29,30 | 0,51% | 173.556,00 |
| 01.11.2024 | 29,50 | 29,75 | 29,15 | 29,15 | -0,85% | 71.718,00 |
| 31.10.2024 | 29,35 | 29,85 | 29,15 | 29,40 | 0,17% | 128.151,00 |
| 30.10.2024 | 30,30 | 30,55 | 29,35 | 29,35 | -3,93% | 241.638,00 |
| 29.10.2024 | 30,40 | 31,25 | 30,40 | 30,55 | 1,50% | 229.544,00 |
| 28.10.2024 | 31,35 | 31,40 | 30,05 | 30,10 | -3,37% | 215.138,00 |
| 25.10.2024 | 30,00 | 31,30 | 29,95 | 31,15 | 3,66% | 154.661,00 |
| 24.10.2024 | 30,70 | 31,20 | 29,90 | 30,05 | -1,96% | 113.789,00 |
| 23.10.2024 | 31,00 | 31,60 | 30,65 | 30,65 | -0,97% | 78.749,00 |
| 22.10.2024 | 31,80 | 32,05 | 30,95 | 30,95 | 1,81% | 264.533,00 |
| 21.10.2024 | 30,40 | 30,70 | 30,10 | 30,40 | -0,49% | 92.560,00 |
| 18.10.2024 | 29,15 | 30,65 | 29,05 | 30,55 | 4,09% | 150.355,00 |
| 17.10.2024 | 29,30 | 29,50 | 29,10 | 29,35 | 0,00% | 59.113,00 |
| 16.10.2024 | 29,45 | 29,65 | 29,30 | 29,35 | -1,01% | 39.031,00 |
| 15.10.2024 | 30,15 | 30,20 | 29,28 | 29,65 | -1,17% | - |
| 14.10.2024 | 30,00 | 30,15 | 29,75 | 30,00 | 0,33% | 98.193,00 |
| 11.10.2024 | 29,10 | 29,95 | 28,95 | 29,90 | 3,64% | 107.969,00 |
| 10.10.2024 | 29,35 | 29,55 | 28,85 | 28,85 | -1,70% | 68.539,00 |
| 09.10.2024 | 28,65 | 29,35 | 28,35 | 29,35 | 2,44% | 71.057,00 |
| 08.10.2024 | 28,45 | 28,90 | 28,40 | 28,65 | -0,35% | 93.084,00 |
| 07.10.2024 | 28,75 | 28,90 | 28,35 | 28,75 | 0,88% | 115.599,00 |
| 04.10.2024 | 28,35 | 28,95 | 28,35 | 28,50 | 0,53% | 114.383,00 |
| 03.10.2024 | 28,25 | 28,70 | 28,05 | 28,35 | 1,07% | 151.805,00 |
| 02.10.2024 | 28,80 | 28,90 | 27,70 | 28,05 | -2,26% | 249.330,00 |
| 01.10.2024 | 29,50 | 30,10 | 28,70 | 28,70 | -2,38% | 398.458,00 |
| 30.09.2024 | 30,85 | 30,85 | 29,25 | 29,40 | -5,16% | 248.464,00 |
| 27.09.2024 | 30,90 | 31,15 | 30,65 | 31,00 | -0,16% | 103.556,00 |
| 26.09.2024 | 30,40 | 31,05 | 30,25 | 31,05 | 3,85% | 182.489,00 |
| 25.09.2024 | 29,80 | 30,30 | 29,55 | 29,90 | -0,33% | 149.794,00 |
| 24.09.2024 | 29,55 | 30,00 | 29,30 | 30,00 | 2,21% | 71.733,00 |
| 23.09.2024 | 29,10 | 29,60 | 28,85 | 29,35 | 0,34% | 52.583,00 |
| 20.09.2024 | 29,50 | 29,60 | 28,90 | 29,25 | -1,52% | 284.597,00 |
| 19.09.2024 | 29,55 | 29,95 | 29,45 | 29,70 | 0,85% | 127.583,00 |
| 18.09.2024 | 28,90 | 29,45 | 28,70 | 29,45 | 2,26% | 62.931,00 |
| 17.09.2024 | 28,30 | 28,95 | 28,30 | 28,80 | 1,77% | 48.537,00 |
| 16.09.2024 | 28,30 | 28,30 | 27,95 | 28,30 | 0,00% | 35.730,00 |
| 13.09.2024 | 27,80 | 28,45 | 27,60 | 28,30 | 2,54% | 80.530,00 |
| 12.09.2024 | 27,45 | 27,95 | 27,30 | 27,60 | 1,47% | 134.089,00 |
| 11.09.2024 | 27,10 | 27,55 | 27,00 | 27,20 | 1,12% | 123.529,00 |
| 10.09.2024 | 27,60 | 28,05 | 26,65 | 26,90 | -2,54% | 196.855,00 |
| 09.09.2024 | 28,25 | 28,55 | 27,45 | 27,60 | -2,13% | 119.516,00 |
| 06.09.2024 | 28,75 | 28,95 | 28,10 | 28,20 | -1,91% | 104.183,00 |
| 05.09.2024 | 28,25 | 29,30 | 28,25 | 28,75 | 1,05% | 126.292,00 |
| 04.09.2024 | 28,70 | 28,90 | 28,25 | 28,45 | -2,07% | 157.833,00 |
| 03.09.2024 | 29,90 | 29,90 | 29,00 | 29,05 | -3,17% | 110.522,00 |
| 02.09.2024 | 29,90 | 30,00 | 29,30 | 30,00 | 0,33% | 76.967,00 |
| 30.08.2024 | 29,55 | 30,30 | 29,55 | 29,90 | 1,01% | 149.126,00 |
| 29.08.2024 | 29,65 | 30,05 | 29,50 | 29,60 | 0,51% | 117.301,00 |
| 28.08.2024 | 29,30 | 29,85 | 29,30 | 29,45 | 1,20% | 158.947,00 |
| 27.08.2024 | 29,85 | 29,90 | 29,10 | 29,10 | -2,51% | 273.947,00 |
| 26.08.2024 | 29,25 | 30,20 | 29,15 | 29,85 | 1,88% | 176.333,00 |
| 23.08.2024 | 28,50 | 29,65 | 28,50 | 29,30 | 3,35% | 132.705,00 |
| 22.08.2024 | 28,55 | 28,70 | 28,30 | 28,35 | -0,87% | 58.954,00 |
| 21.08.2024 | 28,25 | 28,70 | 28,25 | 28,60 | 1,24% | 47.573,00 |
| 20.08.2024 | 28,60 | 28,65 | 28,15 | 28,25 | -0,53% | 81.400,00 |
| 19.08.2024 | 28,35 | 28,65 | 28,25 | 28,40 | 0,53% | 90.826,00 |
| 16.08.2024 | 27,95 | 28,35 | 27,60 | 28,25 | 1,80% | 100.937,00 |
| 15.08.2024 | 27,10 | 27,90 | 27,00 | 27,75 | 2,78% | 87.874,00 |
| 14.08.2024 | 27,00 | 27,05 | 26,75 | 27,00 | 0,19% | 57.513,00 |
| 13.08.2024 | 26,75 | 26,95 | 26,55 | 26,95 | 0,94% | 83.108,00 |
| 12.08.2024 | 26,80 | 27,20 | 26,60 | 26,70 | 0,00% | 76.587,00 |
| 09.08.2024 | 26,90 | 27,30 | 26,50 | 26,70 | 0,00% | 75.282,00 |
| 08.08.2024 | 26,90 | 27,00 | 26,45 | 26,70 | -1,84% | 101.147,00 |
| 07.08.2024 | 27,50 | 27,90 | 27,05 | 27,20 | 1,12% | 136.923,00 |
| 06.08.2024 | 27,45 | 27,65 | 26,70 | 26,90 | -0,37% | 158.864,00 |
| 05.08.2024 | 26,20 | 27,35 | 25,95 | 27,00 | -1,82% | 173.614,00 |