Traton SE
[WKN: TRAT0N | ISIN: DE000TRAT0N7]
Aktienkurse
20,810€ 1,51%
Echtzeit-Aktienkurs Traton SE
Bid: Ask:

Aktienkurse zur Traton SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
01.12.2023 19,80 20,16 19,80 20,16 1,97% 48.258,00
30.11.2023 19,99 20,04 19,69 19,77 -1,15% 64.729,00
29.11.2023 20,00 20,18 19,92 20,00 0,20% 70.285,00
28.11.2023 19,70 20,00 19,58 19,96 1,06% 67.367,00
27.11.2023 19,63 19,90 19,57 19,75 0,56% 62.415,00
24.11.2023 19,45 19,78 19,43 19,64 1,29% 43.156,00
23.11.2023 19,13 19,45 19,11 19,39 1,78% 28.842,00
22.11.2023 19,03 19,12 18,91 19,05 0,47% 41.081,00
21.11.2023 19,23 19,33 18,94 18,96 -1,40% 33.909,00
20.11.2023 19,02 19,30 18,92 19,23 1,10% 47.706,00
17.11.2023 18,95 19,23 18,93 19,02 0,96% 33.046,00
16.11.2023 19,28 19,31 18,84 18,84 -2,28% 81.817,00
15.11.2023 19,00 19,35 19,00 19,28 1,63% 51.706,00
14.11.2023 18,74 18,99 18,39 18,97 1,72% 50.086,00
13.11.2023 18,82 18,93 18,53 18,65 -0,16% 28.733,00
10.11.2023 18,87 18,87 18,49 18,68 -1,37% 46.392,00
09.11.2023 18,90 19,05 18,82 18,94 0,11% 45.733,00
08.11.2023 18,53 19,01 18,51 18,92 1,83% 78.321,00
07.11.2023 18,89 18,89 18,44 18,58 -1,95% 42.415,00
06.11.2023 19,05 19,40 18,93 18,95 -0,42% 45.986,00
03.11.2023 18,73 19,17 18,73 19,03 1,71% 56.955,00
02.11.2023 18,59 18,84 18,50 18,71 1,41% 59.614,00
01.11.2023 18,74 18,83 18,33 18,45 -0,75% 64.825,00
31.10.2023 18,64 18,86 18,54 18,59 -0,38% 53.558,00
30.10.2023 18,89 19,13 18,63 18,66 -1,22% 37.974,00
27.10.2023 18,89 19,07 18,75 18,89 0,16% 53.034,00
26.10.2023 17,66 18,86 17,61 18,86 6,25% 115.266,00
25.10.2023 18,02 18,02 16,98 17,75 -0,56% 243.394,00
24.10.2023 18,13 18,25 17,69 17,85 -1,44% 125.534,00
23.10.2023 18,24 18,24 17,83 18,11 -0,66% 134.002,00
20.10.2023 18,54 18,54 18,13 18,23 -2,62% 65.672,00
19.10.2023 19,12 19,16 18,68 18,72 -2,70% 50.415,00
18.10.2023 19,33 19,67 19,21 19,24 0,05% 50.487,00
17.10.2023 19,33 19,44 19,15 19,23 -1,03% 41.055,00
16.10.2023 19,38 19,56 19,25 19,43 0,10% 47.320,00
13.10.2023 19,60 19,70 19,36 19,41 -0,77% 52.512,00
12.10.2023 19,59 19,90 19,52 19,56 0,82% 45.999,00
11.10.2023 19,04 19,48 19,04 19,40 1,31% 40.739,00
10.10.2023 18,73 19,25 18,62 19,15 2,35% 65.039,00
09.10.2023 19,80 19,80 18,52 18,71 -5,41% 263.757,00
06.10.2023 19,71 19,92 19,52 19,78 0,61% 56.602,00
05.10.2023 19,90 20,16 19,66 19,66 -0,96% 67.080,00
04.10.2023 19,90 20,02 19,38 19,85 0,35% 97.172,00
03.10.2023 19,89 20,22 19,52 19,78 -0,40% 104.671,00
02.10.2023 20,04 20,30 19,86 19,86 -0,35% 69.315,00
29.09.2023 19,70 20,04 19,70 19,93 1,68% 60.058,00
28.09.2023 19,39 19,65 19,19 19,60 1,40% 43.490,00
27.09.2023 19,01 19,37 18,96 19,33 1,52% 37.333,00
26.09.2023 19,07 19,35 18,98 19,04 -1,04% 78.472,00
25.09.2023 19,03 19,30 19,01 19,24 0,94% 69.293,00
22.09.2023 18,70 19,17 18,53 19,06 1,28% 42.978,00
21.09.2023 18,89 18,93 18,63 18,82 -1,10% 55.144,00
20.09.2023 18,72 19,14 18,67 19,03 1,49% 39.068,00
19.09.2023 18,62 18,86 18,61 18,75 0,75% 58.752,00
18.09.2023 18,82 18,90 18,52 18,61 -1,01% 39.685,00
15.09.2023 18,84 18,97 18,75 18,80 0,27% 102.270,00
14.09.2023 18,53 18,81 18,36 18,75 1,08% 79.065,00
13.09.2023 18,71 18,90 18,54 18,55 -1,33% 58.967,00
12.09.2023 18,93 18,95 18,53 18,80 -0,69% 41.128,00
11.09.2023 18,88 19,10 18,81 18,93 0,75% 36.328,00
08.09.2023 18,89 18,91 18,55 18,79 -0,27% 67.954,00
07.09.2023 19,00 19,02 18,77 18,84 -0,89% 39.822,00
06.09.2023 19,14 19,14 18,93 19,01 -0,16% 38.832,00
05.09.2023 19,22 19,28 19,04 19,04 -1,24% 29.182,00
04.09.2023 19,23 19,46 19,17 19,28 0,52% 41.108,00
01.09.2023 18,97 19,26 18,83 19,18 1,00% 67.072,00
31.08.2023 19,07 19,17 18,96 18,99 -0,26% 47.628,00
30.08.2023 19,10 19,17 18,99 19,04 -0,26% 44.704,00
29.08.2023 19,00 19,17 18,88 19,09 0,74% 44.673,00
28.08.2023 18,83 19,02 18,76 18,95 1,34% 46.244,00
25.08.2023 18,70 19,10 18,66 18,70 -0,27% 55.265,00
24.08.2023 19,23 19,28 18,71 18,75 -1,83% 80.347,00
23.08.2023 19,21 19,28 19,06 19,10 -0,37% 41.971,00
22.08.2023 19,27 19,30 19,05 19,17 0,10% 40.959,00
21.08.2023 19,07 19,51 19,05 19,15 0,31% 76.701,00
18.08.2023 19,43 19,43 18,92 19,09 -2,40% 60.671,00
17.08.2023 19,99 19,99 19,56 19,56 -2,69% 46.088,00
16.08.2023 19,63 20,12 19,55 20,10 2,24% 43.110,00
15.08.2023 20,38 20,48 19,63 19,66 -3,15% 67.478,00
14.08.2023 20,02 20,32 19,95 20,30 0,69% 56.112,00
11.08.2023 20,16 20,24 20,10 20,16 -0,10% 95.096,00
10.08.2023 19,98 20,38 19,83 20,18 1,66% 66.032,00
09.08.2023 19,58 19,99 19,58 19,85 2,37% 81.340,00
08.08.2023 19,68 19,89 19,27 19,39 -2,37% 85.905,00
07.08.2023 19,92 20,10 19,81 19,86 -0,40% 88.289,00
04.08.2023 19,90 20,24 19,83 19,94 0,55% 77.280,00
03.08.2023 20,14 20,16 19,81 19,83 -2,03% 58.496,00
02.08.2023 20,04 20,42 19,91 20,24 0,00% 88.282,00
01.08.2023 19,91 20,38 19,82 20,24 1,86% 174.482,00
31.07.2023 19,92 19,92 19,62 19,87 0,35% 49.194,00
28.07.2023 19,71 19,87 19,54 19,80 0,05% 67.801,00
27.07.2023 19,73 19,79 19,29 19,79 0,56% 151.415,00
26.07.2023 19,60 19,95 19,47 19,68 1,39% 113.513,00
25.07.2023 19,49 19,61 19,32 19,41 -0,05% 92.181,00
24.07.2023 18,96 19,42 18,95 19,42 2,32% 91.790,00