32,600€
-1,51%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 33,00 | 33,20 | 32,00 | 32,73 | -1,36% | 7.700,00 |
| 10.06.2024 | 32,50 | 33,20 | 32,25 | 33,18 | 2,08% | 11.722,00 |
| 07.06.2024 | 33,25 | 34,00 | 32,23 | 32,50 | -2,18% | 13.031,00 |
| 06.06.2024 | 34,83 | 35,13 | 33,03 | 33,23 | -4,80% | 10.556,00 |
| 05.06.2024 | 34,08 | 34,90 | 33,80 | 34,90 | 2,50% | 25.800,00 |
| 04.06.2024 | 33,50 | 34,13 | 33,43 | 34,05 | 1,34% | 10.252,00 |
| 03.06.2024 | 32,90 | 33,95 | 32,65 | 33,60 | 2,05% | 4.920,00 |
| 31.05.2024 | 32,25 | 33,30 | 32,25 | 32,93 | 2,09% | 8.971,00 |
| 30.05.2024 | 31,38 | 33,20 | 30,88 | 32,25 | 3,53% | - |
| 29.05.2024 | 32,38 | 32,63 | 30,65 | 31,15 | -4,08% | 13.388,00 |
| 28.05.2024 | 32,93 | 33,23 | 32,43 | 32,48 | -1,37% | 6.690,00 |
| 27.05.2024 | 32,58 | 33,00 | 32,58 | 32,93 | 0,77% | 15.422,00 |
| 24.05.2024 | 32,48 | 32,98 | 32,35 | 32,68 | 0,77% | 9.400,00 |
| 23.05.2024 | 32,25 | 33,05 | 32,20 | 32,43 | 0,78% | 17.959,00 |
| 22.05.2024 | 32,35 | 32,53 | 32,15 | 32,18 | -0,31% | 15.482,00 |
| 21.05.2024 | 32,30 | 32,53 | 31,98 | 32,28 | -0,08% | 8.400,00 |
| 20.05.2024 | 32,65 | 32,75 | 32,25 | 32,30 | -0,23% | 16.045,00 |
| 17.05.2024 | 32,38 | 32,53 | 31,95 | 32,38 | -0,31% | 14.132,00 |
| 16.05.2024 | 32,98 | 33,25 | 32,28 | 32,48 | -1,59% | 8.010,00 |
| 15.05.2024 | 32,50 | 33,35 | 32,45 | 33,00 | 1,30% | 10.560,00 |
| 14.05.2024 | 32,63 | 33,60 | 32,35 | 32,58 | -0,23% | 10.908,00 |
| 13.05.2024 | 34,13 | 34,40 | 32,55 | 32,65 | -4,18% | 6.402,00 |
| 10.05.2024 | 33,63 | 34,10 | 33,18 | 34,08 | 1,64% | 625,00 |
| 09.05.2024 | 33,58 | 33,83 | 33,23 | 33,53 | -0,07% | 1.225,00 |
| 08.05.2024 | 33,00 | 33,68 | 32,80 | 33,55 | 1,90% | 8.630,00 |
| 07.05.2024 | 32,88 | 33,60 | 32,45 | 32,93 | 0,23% | 5.530,00 |
| 06.05.2024 | 32,58 | 33,00 | 31,90 | 32,85 | 0,92% | 21.263,00 |
| 03.05.2024 | 33,45 | 33,88 | 32,00 | 32,55 | -2,62% | 4.069,00 |
| 02.05.2024 | 33,43 | 33,78 | 32,98 | 33,43 | 0,38% | 7.826,00 |
| 30.04.2024 | 34,35 | 34,70 | 32,95 | 33,30 | -3,41% | 4.549,00 |
| 29.04.2024 | 33,08 | 34,83 | 33,08 | 34,48 | 4,23% | - |
| 26.04.2024 | 33,90 | 36,73 | 32,63 | 33,08 | -1,85% | 8.359,00 |
| 25.04.2024 | 34,60 | 34,83 | 33,63 | 33,70 | -3,09% | 9.630,00 |
| 24.04.2024 | 34,95 | 34,98 | 34,50 | 34,78 | -0,14% | 13.850,00 |
| 23.04.2024 | 33,98 | 34,88 | 33,93 | 34,83 | 2,50% | 3.870,00 |
| 22.04.2024 | 34,25 | 34,55 | 33,60 | 33,98 | 0,30% | 4.122,00 |
| 19.04.2024 | 34,30 | 34,35 | 33,58 | 33,88 | -1,74% | 3.253,00 |
| 18.04.2024 | 34,10 | 34,88 | 34,05 | 34,48 | 1,55% | 2.895,00 |
| 17.04.2024 | 33,53 | 34,45 | 33,48 | 33,95 | 1,27% | 4.435,00 |
| 16.04.2024 | 34,55 | 34,58 | 33,35 | 33,53 | -3,04% | 17.489,00 |
| 15.04.2024 | 34,75 | 35,35 | 34,43 | 34,58 | 0,00% | 11.754,00 |
| 12.04.2024 | 34,78 | 35,23 | 34,50 | 34,58 | -0,22% | 14.436,00 |
| 11.04.2024 | 34,83 | 34,95 | 33,93 | 34,65 | -0,65% | 10.167,00 |
| 10.04.2024 | 35,00 | 35,83 | 33,95 | 34,88 | -0,64% | 5.500,00 |
| 09.04.2024 | 35,40 | 35,95 | 34,53 | 35,10 | -0,78% | 6.955,00 |
| 08.04.2024 | 34,48 | 35,78 | 34,23 | 35,38 | 2,61% | 5.060,00 |
| 05.04.2024 | 34,15 | 34,58 | 33,78 | 34,48 | 0,73% | 14.782,00 |
| 04.04.2024 | 33,00 | 34,73 | 32,88 | 34,23 | 3,79% | 17.156,00 |
| 03.04.2024 | 33,55 | 33,88 | 32,43 | 32,98 | -2,37% | 6.443,00 |
| 02.04.2024 | 33,13 | 33,78 | 32,80 | 33,78 | 2,01% | 8.470,00 |
| 28.03.2024 | 33,71 | 33,98 | 32,78 | 33,11 | -2,13% | 13.548,00 |
| 27.03.2024 | 34,52 | 34,52 | 33,54 | 33,83 | -1,54% | 7.336,00 |
| 26.03.2024 | 34,35 | 34,64 | 34,05 | 34,36 | 0,56% | 13.860,00 |
| 25.03.2024 | 34,17 | 34,61 | 33,79 | 34,17 | 0,12% | 11.546,00 |
| 22.03.2024 | 34,23 | 34,82 | 34,08 | 34,13 | -0,23% | 7.181,00 |
| 21.03.2024 | 33,89 | 34,52 | 33,58 | 34,21 | 1,24% | 7.210,00 |
| 20.03.2024 | 33,75 | 33,93 | 32,99 | 33,79 | -0,06% | 14.837,00 |
| 19.03.2024 | 32,77 | 33,88 | 32,65 | 33,81 | 2,99% | 16.070,00 |
| 18.03.2024 | 32,93 | 33,36 | 32,75 | 32,83 | -0,52% | 10.789,00 |
| 15.03.2024 | 31,40 | 33,19 | 30,89 | 33,00 | 4,46% | 35.197,00 |
| 14.03.2024 | 32,63 | 32,68 | 31,42 | 31,59 | -3,39% | 9.457,00 |
| 13.03.2024 | 32,53 | 32,91 | 31,87 | 32,70 | 0,43% | 7.600,00 |
| 12.03.2024 | 31,87 | 32,67 | 31,71 | 32,56 | 2,71% | 8.686,00 |
| 11.03.2024 | 31,29 | 31,93 | 30,77 | 31,70 | 1,08% | 15.690,00 |
| 08.03.2024 | 30,76 | 31,71 | 30,70 | 31,36 | 1,79% | 7.420,00 |
| 07.03.2024 | 30,18 | 31,07 | 29,89 | 30,81 | 1,85% | 18.738,00 |
| 06.03.2024 | 28,31 | 30,83 | 28,26 | 30,25 | 7,19% | 12.650,00 |
| 05.03.2024 | 26,33 | 28,68 | 25,04 | 28,22 | 7,02% | 13.865,00 |
| 04.03.2024 | 25,82 | 26,43 | 25,82 | 26,37 | 1,78% | 9.466,00 |
| 01.03.2024 | 24,60 | 25,93 | 24,57 | 25,91 | 5,71% | 11.050,00 |
| 29.02.2024 | 24,64 | 24,72 | 24,30 | 24,51 | -0,33% | 1.140,00 |
| 28.02.2024 | 24,48 | 24,65 | 24,26 | 24,59 | 0,53% | 20.860,00 |
| 27.02.2024 | 23,99 | 24,56 | 23,90 | 24,46 | 1,92% | 10.755,00 |
| 26.02.2024 | 23,71 | 24,06 | 23,30 | 24,00 | 1,35% | 3.130,00 |
| 23.02.2024 | 23,77 | 23,92 | 23,59 | 23,68 | -0,13% | - |
| 22.02.2024 | 23,61 | 23,80 | 23,54 | 23,71 | 0,81% | - |
| 21.02.2024 | 23,43 | 23,54 | 23,14 | 23,52 | 0,51% | - |
| 20.02.2024 | 23,52 | 23,62 | 23,17 | 23,40 | -1,06% | 7.650,00 |
| 19.02.2024 | 23,69 | 23,78 | 23,30 | 23,65 | 0,08% | 19.300,00 |
| 16.02.2024 | 23,23 | 23,84 | 23,17 | 23,63 | 1,85% | 6.225,00 |
| 15.02.2024 | 23,01 | 23,25 | 22,98 | 23,20 | 0,96% | 1.500,00 |
| 14.02.2024 | 22,80 | 23,13 | 22,73 | 22,98 | 1,06% | 10.972,00 |
| 13.02.2024 | 22,61 | 23,00 | 22,44 | 22,74 | 0,84% | 540,00 |
| 12.02.2024 | 22,77 | 22,91 | 22,29 | 22,55 | -1,01% | 650,00 |
| 09.02.2024 | 23,07 | 23,21 | 22,67 | 22,78 | -1,47% | - |
| 08.02.2024 | 23,01 | 23,27 | 22,89 | 23,12 | 0,83% | 5.300,00 |
| 07.02.2024 | 22,72 | 23,14 | 22,57 | 22,93 | 1,24% | 7.800,00 |
| 06.02.2024 | 22,79 | 22,88 | 22,32 | 22,65 | -0,70% | 6.165,00 |
| 05.02.2024 | 23,03 | 23,17 | 22,62 | 22,81 | -1,13% | 2.874,00 |
| 02.02.2024 | 22,97 | 23,19 | 22,79 | 23,07 | 0,65% | 16.070,00 |
| 01.02.2024 | 22,69 | 22,96 | 22,59 | 22,92 | 1,46% | 7.155,00 |
| 31.01.2024 | 22,54 | 22,82 | 22,49 | 22,59 | 0,18% | 9.701,00 |
| 30.01.2024 | 22,61 | 22,75 | 22,43 | 22,55 | -0,27% | 14.491,00 |
| 29.01.2024 | 22,68 | 22,80 | 22,54 | 22,61 | -0,22% | 8.400,00 |
| 26.01.2024 | 22,66 | 22,83 | 22,27 | 22,66 | -0,13% | 6.161,00 |
| 25.01.2024 | 22,61 | 22,94 | 22,57 | 22,69 | 0,31% | 2.156,00 |
| 24.01.2024 | 22,61 | 22,85 | 22,58 | 22,62 | 0,35% | 4.500,00 |
| 23.01.2024 | 22,27 | 22,78 | 22,19 | 22,54 | 1,85% | 7.752,00 |
| 22.01.2024 | 22,47 | 22,47 | 22,13 | 22,13 | -0,98% | 4.550,00 |
| 19.01.2024 | 22,33 | 22,61 | 22,11 | 22,35 | 0,45% | 12.890,00 |