38,820€
-1,17%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 38,16 | 39,32 | 38,16 | 38,80 | -1,22% | - |
| 06.08.2026 | 39,98 | 40,04 | 39,24 | 39,28 | -1,31% | 126.705,00 |
| 05.08.2026 | 40,92 | 41,20 | 39,66 | 39,80 | -2,59% | 126.054,00 |
| 04.08.2026 | 41,24 | 41,24 | 40,16 | 40,86 | -1,02% | 105.960,00 |
| 03.08.2026 | 41,00 | 41,38 | 40,86 | 41,28 | 1,38% | 241.005,00 |
| 31.07.2026 | 40,82 | 41,38 | 40,44 | 40,72 | 0,10% | 206.185,00 |
| 30.07.2026 | 40,76 | 40,76 | 40,24 | 40,68 | 0,89% | 125.095,00 |
| 29.07.2026 | 40,00 | 40,58 | 39,34 | 40,32 | 1,00% | 177.310,00 |
| 28.07.2026 | 39,36 | 40,26 | 39,28 | 39,92 | 1,47% | 194.883,00 |
| 27.07.2026 | 40,00 | 40,22 | 39,34 | 39,34 | -0,66% | 169.221,00 |
| 24.07.2026 | 40,08 | 40,86 | 39,50 | 39,60 | -2,22% | 280.369,00 |
| 23.07.2026 | 37,70 | 40,80 | 37,64 | 40,50 | 11,02% | 1.013.893,00 |
| 22.07.2026 | 36,22 | 36,62 | 35,82 | 36,48 | 0,16% | 181.941,00 |
| 21.07.2026 | 35,46 | 36,42 | 35,46 | 36,42 | 2,82% | 143.690,00 |
| 20.07.2026 | 35,44 | 36,26 | 35,12 | 35,42 | -0,28% | 102.611,00 |
| 17.07.2026 | 35,64 | 36,26 | 35,08 | 35,52 | -0,84% | 98.621,00 |
| 16.07.2026 | 36,02 | 36,02 | 35,24 | 35,82 | 0,06% | 109.063,00 |
| 15.07.2026 | 34,86 | 36,58 | 34,76 | 35,80 | 2,70% | 188.574,00 |
| 14.07.2026 | 35,50 | 35,68 | 34,24 | 34,86 | 0,69% | 253.096,00 |
| 13.07.2026 | 34,42 | 35,00 | 34,22 | 34,62 | -0,23% | 55.879,00 |
| 10.07.2026 | 34,32 | 35,94 | 34,10 | 34,70 | 1,88% | 140.398,00 |
| 09.07.2026 | 34,50 | 34,50 | 33,74 | 34,06 | 0,06% | 104.248,00 |
| 08.07.2026 | 35,06 | 35,08 | 34,04 | 34,04 | -3,19% | 134.301,00 |
| 07.07.2026 | 35,66 | 35,72 | 35,02 | 35,16 | -0,85% | 215.693,00 |
| 06.07.2026 | 34,90 | 36,04 | 34,88 | 35,46 | 0,91% | 215.352,00 |
| 03.07.2026 | 33,76 | 35,14 | 33,76 | 35,14 | 4,27% | 356.821,00 |
| 02.07.2026 | 33,20 | 34,22 | 32,78 | 33,70 | 1,02% | 181.132,00 |
| 01.07.2026 | 33,00 | 33,36 | 32,66 | 33,36 | 0,54% | 177.312,00 |
| 30.06.2026 | 32,08 | 33,18 | 31,72 | 33,18 | 4,08% | 162.807,00 |
| 29.06.2026 | 32,26 | 32,26 | 31,36 | 31,88 | -0,19% | 191.899,00 |
| 26.06.2026 | 32,78 | 32,78 | 31,70 | 31,94 | -1,90% | 285.381,00 |
| 25.06.2026 | 31,56 | 33,10 | 31,50 | 32,56 | 3,17% | 98.145,00 |
| 24.06.2026 | 32,06 | 32,22 | 31,36 | 31,56 | -1,93% | 139.271,00 |
| 23.06.2026 | 33,10 | 33,10 | 32,18 | 32,18 | -2,66% | 104.072,00 |
| 22.06.2026 | 33,62 | 33,68 | 32,28 | 33,06 | -0,24% | 244.916,00 |
| 19.06.2026 | 33,32 | 33,94 | 32,78 | 33,14 | -2,30% | 159.734,00 |
| 18.06.2026 | 33,68 | 34,04 | 33,10 | 33,92 | 0,06% | 256.337,00 |
| 17.06.2026 | 34,28 | 34,38 | 33,64 | 33,90 | -2,87% | 194.066,00 |
| 16.06.2026 | 34,74 | 35,26 | 34,42 | 34,90 | 1,22% | 94.177,00 |
| 15.06.2026 | 35,24 | 35,34 | 34,48 | 34,48 | 1,53% | 116.736,00 |
| 12.06.2026 | 33,70 | 34,36 | 33,70 | 33,96 | 2,85% | 80.205,00 |
| 11.06.2026 | 32,70 | 33,12 | 32,60 | 33,02 | 0,92% | 99.010,00 |
| 10.06.2026 | 34,40 | 34,40 | 32,54 | 32,72 | -3,37% | 67.499,00 |
| 09.06.2026 | 33,90 | 34,30 | 33,74 | 33,86 | -0,65% | 79.876,00 |
| 08.06.2026 | 33,38 | 34,08 | 33,08 | 34,08 | 0,77% | 103.656,00 |
| 05.06.2026 | 34,90 | 34,90 | 33,74 | 33,82 | -2,25% | 105.051,00 |
| 04.06.2026 | 34,88 | 35,00 | 34,22 | 34,60 | -0,40% | 105.760,00 |
| 03.06.2026 | 34,52 | 35,40 | 34,16 | 34,74 | 0,46% | 108.393,00 |
| 02.06.2026 | 33,74 | 34,62 | 33,74 | 34,58 | 2,98% | 66.641,00 |
| 01.06.2026 | 34,54 | 34,70 | 33,34 | 33,58 | -0,53% | 162.755,00 |
| 29.05.2026 | 34,60 | 34,60 | 33,70 | 33,76 | -1,57% | 136.161,00 |
| 28.05.2026 | 34,22 | 34,70 | 33,78 | 34,30 | -0,52% | 67.730,00 |
| 27.05.2026 | 33,78 | 34,92 | 33,78 | 34,48 | 2,25% | 107.294,00 |
| 26.05.2026 | 33,86 | 34,10 | 33,68 | 33,72 | -0,18% | 94.203,00 |
| 25.05.2026 | 33,00 | 33,90 | 33,00 | 33,78 | 4,39% | 66.207,00 |
| 22.05.2026 | 32,12 | 32,70 | 32,12 | 32,36 | 1,13% | 101.651,00 |
| 21.05.2026 | 31,84 | 32,26 | 31,60 | 32,00 | 0,50% | 113.049,00 |
| 20.05.2026 | 31,38 | 32,16 | 31,38 | 31,84 | 1,02% | 100.736,00 |
| 19.05.2026 | 32,22 | 32,52 | 31,40 | 31,52 | -2,23% | 185.767,00 |
| 18.05.2026 | 32,14 | 32,56 | 31,56 | 32,24 | -1,23% | 102.041,00 |
| 15.05.2026 | 32,86 | 32,86 | 32,20 | 32,64 | -0,97% | 178.523,00 |
| 14.05.2026 | 32,68 | 33,24 | 32,68 | 32,96 | 0,98% | 86.978,00 |
| 13.05.2026 | 32,70 | 33,20 | 32,22 | 32,64 | 0,68% | 148.333,00 |
| 12.05.2026 | 33,06 | 33,18 | 32,42 | 32,42 | -3,40% | 231.215,00 |
| 11.05.2026 | 32,88 | 33,56 | 32,56 | 33,56 | 1,70% | 225.013,00 |
| 08.05.2026 | 33,28 | 33,28 | 32,78 | 33,00 | -0,84% | 145.921,00 |
| 07.05.2026 | 33,78 | 34,08 | 33,08 | 33,28 | -0,30% | 154.357,00 |
| 06.05.2026 | 32,78 | 33,96 | 32,72 | 33,38 | 2,39% | 237.396,00 |
| 05.05.2026 | 31,66 | 32,60 | 31,64 | 32,60 | 3,16% | 140.919,00 |
| 04.05.2026 | 32,26 | 32,56 | 31,52 | 31,60 | -2,11% | 305.198,00 |
| 30.04.2026 | 30,66 | 32,30 | 30,54 | 32,28 | 3,53% | 260.690,00 |
| 29.04.2026 | 31,20 | 31,96 | 30,82 | 31,18 | 1,30% | 362.611,00 |
| 28.04.2026 | 31,18 | 31,46 | 30,78 | 30,78 | -1,91% | 154.681,00 |
| 27.04.2026 | 32,04 | 32,14 | 31,30 | 31,38 | -1,20% | 101.629,00 |
| 24.04.2026 | 32,18 | 32,26 | 31,50 | 31,76 | -0,94% | 156.642,00 |
| 23.04.2026 | 31,80 | 32,32 | 31,68 | 32,06 | 0,82% | 120.806,00 |
| 22.04.2026 | 32,20 | 32,42 | 31,78 | 31,80 | -0,44% | 203.175,00 |
| 21.04.2026 | 32,20 | 32,66 | 31,94 | 31,94 | -0,68% | 149.948,00 |
| 20.04.2026 | 31,84 | 32,28 | 31,80 | 32,16 | -1,35% | 125.330,00 |
| 17.04.2026 | 31,24 | 32,82 | 31,10 | 32,60 | 4,02% | 134.506,00 |
| 16.04.2026 | 31,96 | 32,02 | 31,14 | 31,34 | -1,76% | 151.380,00 |
| 15.04.2026 | 32,50 | 32,74 | 31,90 | 31,90 | -1,73% | 156.538,00 |
| 14.04.2026 | 33,06 | 33,50 | 32,46 | 32,46 | -1,87% | 130.920,00 |
| 13.04.2026 | 33,02 | 33,12 | 32,74 | 33,08 | -0,66% | 111.295,00 |
| 10.04.2026 | 32,70 | 33,70 | 32,32 | 33,30 | 1,65% | 165.238,00 |
| 09.04.2026 | 33,26 | 33,26 | 32,36 | 32,76 | -2,03% | 192.373,00 |
| 08.04.2026 | 32,36 | 33,50 | 32,04 | 33,44 | 9,28% | 307.393,00 |
| 07.04.2026 | 31,32 | 31,86 | 30,34 | 30,60 | -2,92% | 224.970,00 |
| 02.04.2026 | 31,14 | 31,58 | 30,88 | 31,52 | -0,63% | 180.240,00 |
| 01.04.2026 | 31,78 | 31,84 | 31,24 | 31,72 | 2,92% | 213.815,00 |
| 31.03.2026 | 30,12 | 30,82 | 29,60 | 30,82 | 2,73% | 260.749,00 |
| 30.03.2026 | 30,38 | 30,38 | 29,76 | 30,00 | -1,32% | 149.774,00 |
| 27.03.2026 | 30,56 | 30,62 | 30,16 | 30,40 | -0,65% | 138.692,00 |
| 26.03.2026 | 30,82 | 31,06 | 30,50 | 30,60 | -1,80% | 145.491,00 |
| 25.03.2026 | 30,94 | 31,50 | 30,94 | 31,16 | 2,30% | 177.954,00 |
| 24.03.2026 | 30,10 | 30,72 | 29,86 | 30,46 | 1,67% | 161.604,00 |
| 23.03.2026 | 28,22 | 30,34 | 27,96 | 29,96 | 3,31% | 330.940,00 |
| 20.03.2026 | 29,44 | 29,84 | 28,90 | 29,00 | -0,34% | 343.561,00 |
| 19.03.2026 | 29,72 | 29,72 | 28,86 | 29,10 | -3,71% | 258.333,00 |
| 18.03.2026 | 30,58 | 30,98 | 30,06 | 30,22 | -0,66% | 143.851,00 |