19,750€
-0,75%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.06.2024 | 19,83 | 20,35 | 19,75 | 19,75 | -0,75% | - |
11.06.2024 | 19,70 | 20,30 | 19,70 | 19,90 | 2,31% | 3.796,00 |
10.06.2024 | 20,30 | 20,30 | 19,45 | 19,45 | -2,75% | 1.438,00 |
07.06.2024 | 19,70 | 20,10 | 19,65 | 20,00 | 1,52% | 7.458,00 |
06.06.2024 | 19,20 | 19,70 | 19,20 | 19,70 | 1,81% | 376,00 |
05.06.2024 | 19,95 | 19,95 | 19,25 | 19,35 | -1,28% | 2.970,00 |
04.06.2024 | 19,80 | 19,80 | 19,25 | 19,60 | -1,26% | 1.306,00 |
03.06.2024 | 19,95 | 19,95 | 19,45 | 19,85 | -0,75% | 4.246,00 |
31.05.2024 | 20,60 | 20,80 | 20,00 | 20,00 | -3,38% | 4.726,00 |
30.05.2024 | 21,00 | 21,00 | 20,60 | 20,70 | -0,96% | 718,00 |
29.05.2024 | 20,80 | 20,90 | 20,60 | 20,90 | 0,97% | 3.250,00 |
28.05.2024 | 21,00 | 21,60 | 20,70 | 20,70 | -0,96% | 6.001,00 |
27.05.2024 | 21,20 | 21,20 | 20,80 | 20,90 | 0,97% | 2.015,00 |
24.05.2024 | 21,00 | 21,00 | 20,70 | 20,70 | -1,90% | 4.122,00 |
23.05.2024 | 22,00 | 22,00 | 20,90 | 21,10 | -4,52% | 4.282,00 |
22.05.2024 | 21,20 | 22,10 | 20,80 | 22,10 | 4,74% | 4.603,00 |
21.05.2024 | 21,00 | 21,60 | 20,10 | 21,10 | 0,48% | 19.594,00 |
20.05.2024 | 20,50 | 21,00 | 20,50 | 21,00 | 0,00% | 777,00 |
17.05.2024 | 20,90 | 21,20 | 20,60 | 21,00 | 1,45% | 7.386,00 |
16.05.2024 | 21,10 | 21,10 | 20,60 | 20,70 | -0,48% | 1.697,00 |
15.05.2024 | 20,90 | 21,00 | 20,30 | 20,80 | 0,97% | 8.172,00 |
14.05.2024 | 21,00 | 21,10 | 20,40 | 20,60 | -3,74% | 7.239,00 |
13.05.2024 | 21,70 | 22,00 | 21,10 | 21,40 | 0,47% | 2.308,00 |
10.05.2024 | 21,20 | 22,00 | 20,90 | 21,30 | 0,95% | 4.093,00 |
09.05.2024 | 21,20 | 21,20 | 20,80 | 21,10 | 0,48% | 4.794,00 |
08.05.2024 | 21,50 | 21,50 | 20,70 | 21,00 | -2,33% | 16.972,00 |
07.05.2024 | 21,60 | 21,70 | 21,20 | 21,50 | 0,47% | 4.613,00 |
06.05.2024 | 21,50 | 21,90 | 21,10 | 21,40 | -2,28% | 5.836,00 |
03.05.2024 | 22,50 | 22,80 | 21,60 | 21,90 | -1,79% | 7.233,00 |
02.05.2024 | 21,40 | 22,40 | 21,30 | 22,30 | 5,69% | 9.710,00 |
30.04.2024 | 20,10 | 22,00 | 20,10 | 21,10 | 5,50% | 31.077,00 |
29.04.2024 | 20,50 | 20,80 | 19,95 | 20,00 | -0,50% | 21.533,00 |
26.04.2024 | 19,45 | 20,40 | 19,45 | 20,10 | 2,81% | 5.081,00 |
25.04.2024 | 19,90 | 20,00 | 19,50 | 19,55 | 0,51% | 3.697,00 |
24.04.2024 | 19,40 | 19,95 | 19,00 | 19,45 | 1,57% | 7.039,00 |
23.04.2024 | 18,60 | 19,50 | 18,40 | 19,15 | 4,08% | 11.313,00 |
22.04.2024 | 17,30 | 18,85 | 17,15 | 18,40 | 6,67% | 9.243,00 |
19.04.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 1,17% | 209,00 |
18.04.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | 1,00 |
17.04.2024 | 17,20 | 17,20 | 17,00 | 17,05 | -0,87% | 2.778,00 |
16.04.2024 | 17,25 | 17,25 | 16,80 | 17,20 | -1,15% | 1.811,00 |
15.04.2024 | 18,05 | 18,05 | 17,20 | 17,40 | -1,97% | 4.632,00 |
12.04.2024 | 17,35 | 18,00 | 17,35 | 17,75 | 1,14% | 1.519,00 |
11.04.2024 | 17,40 | 17,60 | 17,25 | 17,55 | 0,57% | 381,00 |
10.04.2024 | 18,00 | 18,40 | 17,45 | 17,45 | -1,69% | 2.236,00 |
09.04.2024 | 17,20 | 18,00 | 17,05 | 17,75 | 2,01% | 6.552,00 |
08.04.2024 | 17,50 | 17,50 | 17,20 | 17,40 | 1,16% | 4.623,00 |
05.04.2024 | 17,50 | 17,50 | 17,00 | 17,20 | 0,00% | 8.129,00 |
04.04.2024 | 17,45 | 17,70 | 17,20 | 17,20 | -2,55% | 2.323,00 |
03.04.2024 | 17,45 | 17,90 | 17,45 | 17,65 | 1,73% | 738,00 |
02.04.2024 | 18,20 | 18,20 | 17,20 | 17,35 | -4,14% | 2.036,00 |
28.03.2024 | 16,60 | 18,45 | 16,60 | 18,10 | 9,04% | 6.890,00 |
27.03.2024 | 16,40 | 16,70 | 16,35 | 16,60 | 0,61% | 2.175,00 |
26.03.2024 | 16,55 | 16,60 | 16,30 | 16,50 | -0,60% | 2.436,00 |
25.03.2024 | 16,90 | 16,90 | 16,60 | 16,60 | -2,35% | 2.123,00 |
22.03.2024 | 17,05 | 17,05 | 16,40 | 17,00 | -0,29% | 4.038,00 |
21.03.2024 | 17,50 | 17,50 | 16,50 | 17,05 | -1,45% | 6.871,00 |
20.03.2024 | 17,50 | 17,55 | 17,30 | 17,30 | -1,70% | 2.472,00 |
19.03.2024 | 16,90 | 17,90 | 16,90 | 17,60 | 4,14% | 5.420,00 |
18.03.2024 | 16,50 | 17,05 | 16,25 | 16,90 | 2,11% | 7.659,00 |
15.03.2024 | 15,75 | 16,65 | 15,45 | 16,55 | 5,08% | 14.324,00 |
14.03.2024 | 16,25 | 16,30 | 15,35 | 15,75 | -2,48% | 4.928,00 |
13.03.2024 | 16,80 | 16,80 | 16,15 | 16,15 | -3,58% | 9.116,00 |
12.03.2024 | 17,00 | 17,10 | 16,75 | 16,75 | -0,59% | 5.081,00 |
11.03.2024 | 17,10 | 17,10 | 16,85 | 16,85 | -0,88% | 9.138,00 |
08.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | 507,00 |
07.03.2024 | 16,70 | 16,80 | 16,55 | 16,60 | -0,60% | 4.209,00 |
06.03.2024 | 16,85 | 17,20 | 16,50 | 16,70 | -1,76% | 12.279,00 |
05.03.2024 | 17,10 | 17,35 | 17,00 | 17,00 | -1,73% | 1.906,00 |
04.03.2024 | 17,80 | 17,85 | 17,20 | 17,30 | -2,81% | 6.076,00 |
01.03.2024 | 18,05 | 18,05 | 17,25 | 17,80 | -0,84% | 12.042,00 |
29.02.2024 | 18,05 | 18,05 | 17,75 | 17,95 | 0,00% | 560,00 |
28.02.2024 | 18,00 | 18,30 | 17,80 | 17,95 | 0,84% | 580,00 |
27.02.2024 | 17,90 | 17,90 | 17,35 | 17,80 | -0,28% | 6.423,00 |
26.02.2024 | 17,95 | 18,00 | 17,55 | 17,85 | 0,00% | 2.040,00 |
23.02.2024 | 17,90 | 17,95 | 17,65 | 17,85 | 2,59% | 2.067,00 |
22.02.2024 | 17,55 | 18,10 | 17,40 | 17,40 | 0,00% | 2.679,00 |
21.02.2024 | 18,50 | 18,50 | 17,40 | 17,40 | -4,66% | 4.892,00 |
20.02.2024 | 18,55 | 18,85 | 17,90 | 18,25 | -3,44% | 5.146,00 |
19.02.2024 | 17,30 | 19,00 | 17,20 | 18,90 | 8,93% | 9.864,00 |
16.02.2024 | 17,65 | 18,00 | 17,10 | 17,35 | -2,25% | 5.170,00 |
15.02.2024 | 17,55 | 18,05 | 17,20 | 17,75 | 4,41% | 2.854,00 |
14.02.2024 | 17,15 | 17,50 | 16,70 | 17,00 | -0,29% | 10.217,00 |
13.02.2024 | 17,40 | 17,40 | 16,70 | 17,05 | -2,57% | 2.979,00 |
12.02.2024 | 17,50 | 17,50 | 16,90 | 17,50 | -1,13% | 4.027,00 |
09.02.2024 | 17,85 | 17,85 | 17,10 | 17,70 | -1,67% | 3.403,00 |
08.02.2024 | 18,20 | 18,20 | 17,75 | 18,00 | -0,55% | 977,00 |
07.02.2024 | 18,05 | 18,10 | 17,80 | 18,10 | -0,28% | 405,00 |
06.02.2024 | 18,00 | 18,35 | 18,00 | 18,15 | -0,82% | 5.469,00 |
05.02.2024 | 18,40 | 18,50 | 17,80 | 18,30 | -2,14% | 3.900,00 |
02.02.2024 | 18,95 | 19,25 | 18,70 | 18,70 | -1,84% | 2.026,00 |
01.02.2024 | 18,70 | 19,05 | 18,35 | 19,05 | 1,87% | 2.404,00 |
31.01.2024 | 18,80 | 18,95 | 18,70 | 18,70 | -1,84% | 3.220,00 |
30.01.2024 | 19,35 | 19,35 | 18,95 | 19,05 | -2,31% | 1.049,00 |
29.01.2024 | 19,55 | 19,85 | 18,85 | 19,50 | -1,52% | 1.848,00 |
26.01.2024 | 19,45 | 19,90 | 19,10 | 19,80 | 4,21% | 4.242,00 |
25.01.2024 | 18,95 | 19,45 | 18,95 | 19,00 | -2,31% | 1.525,00 |
24.01.2024 | 19,90 | 19,90 | 18,80 | 19,45 | -1,77% | 2.511,00 |
23.01.2024 | 18,90 | 19,80 | 18,80 | 19,80 | 6,45% | 2.055,00 |
22.01.2024 | 19,05 | 19,40 | 18,25 | 18,60 | -3,38% | 5.967,00 |