32,900€
2,49%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 32,30 | 33,25 | 32,25 | 32,75 | 2,02% | 15.892,00 |
| 30.05.2024 | 31,25 | 33,10 | 31,20 | 32,10 | 2,72% | 17.482,00 |
| 29.05.2024 | 32,45 | 32,55 | 30,70 | 31,25 | -3,85% | 36.232,00 |
| 28.05.2024 | 32,95 | 33,20 | 32,25 | 32,50 | -1,52% | 8.009,00 |
| 27.05.2024 | 32,70 | 33,00 | 32,65 | 33,00 | 0,61% | 6.188,00 |
| 24.05.2024 | 32,35 | 32,95 | 32,25 | 32,80 | 0,92% | 3.999,00 |
| 23.05.2024 | 32,35 | 33,00 | 32,35 | 32,50 | 0,93% | 8.415,00 |
| 22.05.2024 | 32,40 | 32,45 | 32,10 | 32,20 | -0,77% | 6.321,00 |
| 21.05.2024 | 32,30 | 32,55 | 31,95 | 32,45 | 0,46% | 9.647,00 |
| 20.05.2024 | 32,75 | 32,75 | 32,30 | 32,30 | -0,46% | 5.074,00 |
| 17.05.2024 | 32,35 | 32,55 | 31,90 | 32,45 | 0,31% | 17.101,00 |
| 16.05.2024 | 32,90 | 33,00 | 32,25 | 32,35 | -1,67% | 13.269,00 |
| 15.05.2024 | 32,45 | 33,20 | 32,45 | 32,90 | 1,08% | 9.693,00 |
| 14.05.2024 | 32,75 | 33,65 | 32,35 | 32,55 | 0,15% | 25.904,00 |
| 13.05.2024 | 34,45 | 34,45 | 32,50 | 32,50 | -5,11% | 15.286,00 |
| 10.05.2024 | 33,40 | 34,25 | 33,40 | 34,25 | 1,78% | 3.274,00 |
| 09.05.2024 | 33,65 | 33,95 | 33,25 | 33,65 | -0,15% | 2.691,00 |
| 08.05.2024 | 32,90 | 33,70 | 32,75 | 33,70 | 1,97% | 4.743,00 |
| 07.05.2024 | 32,70 | 33,45 | 32,45 | 33,05 | 0,61% | 9.624,00 |
| 06.05.2024 | 32,65 | 32,90 | 31,80 | 32,85 | 1,55% | 11.043,00 |
| 03.05.2024 | 33,55 | 33,80 | 31,90 | 32,35 | -3,58% | 20.285,00 |
| 02.05.2024 | 33,45 | 33,70 | 33,05 | 33,55 | 1,21% | 14.507,00 |
| 30.04.2024 | 34,35 | 34,65 | 33,00 | 33,15 | -4,19% | 8.748,00 |
| 29.04.2024 | 33,25 | 34,75 | 33,10 | 34,60 | 4,53% | 15.081,00 |
| 26.04.2024 | 34,10 | 36,80 | 32,65 | 33,10 | -2,07% | 46.489,00 |
| 25.04.2024 | 34,60 | 34,65 | 33,60 | 33,80 | -2,45% | 8.674,00 |
| 24.04.2024 | 34,85 | 34,95 | 34,55 | 34,65 | -0,86% | 9.900,00 |
| 23.04.2024 | 33,90 | 34,95 | 33,90 | 34,95 | 3,25% | 4.420,00 |
| 22.04.2024 | 34,15 | 34,50 | 33,55 | 33,85 | -0,29% | 10.248,00 |
| 19.04.2024 | 34,15 | 34,45 | 33,55 | 33,95 | -1,88% | 7.922,00 |
| 18.04.2024 | 34,10 | 34,80 | 34,10 | 34,60 | 2,37% | 10.991,00 |
| 17.04.2024 | 33,35 | 34,45 | 33,35 | 33,80 | 0,90% | 14.648,00 |
| 16.04.2024 | 34,60 | 34,60 | 33,30 | 33,50 | -2,90% | 18.407,00 |
| 15.04.2024 | 34,25 | 35,30 | 34,25 | 34,50 | 0,00% | 16.337,00 |
| 12.04.2024 | 34,80 | 35,25 | 34,50 | 34,50 | -0,86% | 7.126,00 |
| 11.04.2024 | 34,75 | 34,95 | 33,95 | 34,80 | -0,43% | 15.710,00 |
| 10.04.2024 | 35,00 | 35,65 | 33,90 | 34,95 | 0,14% | 14.595,00 |
| 09.04.2024 | 35,50 | 35,85 | 34,60 | 34,90 | -1,69% | 20.777,00 |
| 08.04.2024 | 34,25 | 35,75 | 34,20 | 35,50 | 3,20% | 27.272,00 |
| 05.04.2024 | 34,05 | 34,65 | 33,80 | 34,40 | 0,73% | 11.919,00 |
| 04.04.2024 | 32,90 | 34,80 | 32,85 | 34,15 | 4,12% | 36.286,00 |
| 03.04.2024 | 33,35 | 33,85 | 32,35 | 32,80 | -3,10% | 36.979,00 |
| 02.04.2024 | 33,00 | 33,85 | 32,85 | 33,85 | 2,33% | 28.373,00 |
| 28.03.2024 | 33,70 | 33,90 | 32,80 | 33,08 | -2,53% | 37.169,00 |
| 27.03.2024 | 34,40 | 34,56 | 33,52 | 33,94 | -0,93% | 31.950,00 |
| 26.03.2024 | 34,48 | 34,68 | 34,16 | 34,26 | 0,53% | 22.787,00 |
| 25.03.2024 | 34,16 | 34,60 | 33,88 | 34,08 | -0,29% | 24.450,00 |
| 22.03.2024 | 34,28 | 34,84 | 33,96 | 34,18 | -0,29% | 17.763,00 |
| 21.03.2024 | 33,88 | 34,50 | 33,56 | 34,28 | 1,24% | 34.362,00 |
| 20.03.2024 | 33,64 | 33,86 | 32,98 | 33,86 | 0,18% | 17.590,00 |
| 19.03.2024 | 32,66 | 33,88 | 32,60 | 33,80 | 3,36% | 30.687,00 |
| 18.03.2024 | 32,98 | 33,26 | 32,68 | 32,70 | -0,49% | 35.776,00 |
| 15.03.2024 | 31,30 | 33,18 | 30,80 | 32,86 | 3,79% | 50.030,00 |
| 14.03.2024 | 32,78 | 32,78 | 31,36 | 31,66 | -3,42% | 34.638,00 |
| 13.03.2024 | 32,66 | 32,90 | 31,86 | 32,78 | 0,24% | 21.082,00 |
| 12.03.2024 | 31,78 | 32,70 | 31,62 | 32,70 | 3,68% | 47.044,00 |
| 11.03.2024 | 31,00 | 31,90 | 30,52 | 31,54 | 0,13% | 40.193,00 |
| 08.03.2024 | 30,78 | 31,74 | 30,68 | 31,50 | 2,27% | 58.126,00 |
| 07.03.2024 | 30,26 | 31,00 | 29,88 | 30,80 | 1,92% | 63.428,00 |
| 06.03.2024 | 28,24 | 30,80 | 28,24 | 30,22 | 6,78% | 110.136,00 |
| 05.03.2024 | 26,44 | 28,68 | 24,92 | 28,30 | 7,28% | 152.686,00 |
| 04.03.2024 | 25,82 | 26,46 | 25,82 | 26,38 | 2,25% | 53.081,00 |
| 01.03.2024 | 24,66 | 25,94 | 24,66 | 25,80 | 5,74% | 76.657,00 |
| 29.02.2024 | 24,66 | 24,66 | 24,30 | 24,40 | -0,89% | 14.110,00 |
| 28.02.2024 | 24,48 | 24,66 | 24,28 | 24,62 | 0,49% | 9.165,00 |
| 27.02.2024 | 23,94 | 24,66 | 23,90 | 24,50 | 2,00% | 23.963,00 |
| 26.02.2024 | 23,76 | 24,06 | 23,38 | 24,02 | 1,09% | 13.808,00 |
| 23.02.2024 | 23,58 | 23,88 | 23,48 | 23,76 | 0,68% | 13.629,00 |
| 22.02.2024 | 23,72 | 23,82 | 23,46 | 23,60 | 0,85% | 10.159,00 |
| 21.02.2024 | 23,32 | 23,58 | 23,16 | 23,40 | 0,52% | 7.028,00 |
| 20.02.2024 | 23,50 | 23,54 | 23,14 | 23,28 | -2,02% | 7.436,00 |
| 19.02.2024 | 23,78 | 23,84 | 23,32 | 23,76 | 0,76% | 17.783,00 |
| 16.02.2024 | 23,10 | 23,84 | 23,10 | 23,58 | 1,29% | 22.482,00 |
| 15.02.2024 | 22,90 | 23,28 | 22,90 | 23,28 | 1,48% | 16.256,00 |
| 14.02.2024 | 22,72 | 23,10 | 22,62 | 22,94 | 1,41% | 8.865,00 |
| 13.02.2024 | 22,42 | 23,00 | 22,34 | 22,62 | -0,18% | 9.791,00 |
| 12.02.2024 | 22,78 | 22,96 | 22,26 | 22,66 | -0,09% | 10.596,00 |
| 09.02.2024 | 23,02 | 23,12 | 22,62 | 22,68 | -2,24% | 5.639,00 |
| 08.02.2024 | 22,86 | 23,26 | 22,86 | 23,20 | 0,61% | 11.730,00 |
| 07.02.2024 | 22,74 | 23,14 | 22,64 | 23,06 | 1,41% | 13.479,00 |
| 06.02.2024 | 22,58 | 22,74 | 22,38 | 22,74 | 0,00% | 6.670,00 |
| 05.02.2024 | 23,02 | 23,14 | 22,60 | 22,74 | -1,98% | 10.432,00 |
| 02.02.2024 | 22,98 | 23,20 | 22,90 | 23,20 | 0,96% | 18.560,00 |
| 01.02.2024 | 22,72 | 22,98 | 22,54 | 22,98 | 1,14% | 11.272,00 |
| 31.01.2024 | 22,52 | 22,84 | 22,48 | 22,72 | 0,89% | 6.565,00 |
| 30.01.2024 | 22,72 | 22,72 | 22,44 | 22,52 | -0,35% | 10.118,00 |
| 29.01.2024 | 22,80 | 22,88 | 22,52 | 22,60 | 0,18% | 12.489,00 |
| 26.01.2024 | 22,70 | 22,76 | 22,28 | 22,56 | -0,88% | 15.583,00 |
| 25.01.2024 | 22,52 | 22,88 | 22,50 | 22,76 | 1,07% | 9.350,00 |
| 24.01.2024 | 22,70 | 22,82 | 22,52 | 22,52 | 0,00% | 9.412,00 |
| 23.01.2024 | 22,12 | 22,78 | 22,12 | 22,52 | 2,18% | 20.997,00 |
| 22.01.2024 | 22,44 | 22,44 | 22,02 | 22,04 | -1,69% | 15.404,00 |
| 19.01.2024 | 22,48 | 22,62 | 22,12 | 22,42 | 0,90% | 14.624,00 |
| 18.01.2024 | 22,22 | 22,50 | 22,02 | 22,22 | -0,71% | 11.307,00 |
| 17.01.2024 | 22,00 | 22,38 | 21,68 | 22,38 | 1,73% | 13.620,00 |
| 16.01.2024 | 22,16 | 22,20 | 21,76 | 22,00 | -1,26% | 9.184,00 |
| 15.01.2024 | 21,88 | 22,52 | 21,50 | 22,28 | 2,58% | 31.248,00 |
| 12.01.2024 | 21,78 | 21,88 | 21,56 | 21,72 | 0,74% | 9.177,00 |
| 11.01.2024 | 21,52 | 21,84 | 21,38 | 21,56 | -0,37% | 10.498,00 |
| 10.01.2024 | 21,52 | 21,84 | 21,52 | 21,64 | 0,19% | 12.352,00 |