395,715SEK
-2,41%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 404,12 | 404,59 | 394,13 | 395,09 | -2,57% | - |
| 24.04.2024 | 405,00 | 408,00 | 402,00 | 405,50 | 0,62% | 70.386,00 |
| 23.04.2024 | 394,00 | 404,00 | 392,00 | 403,00 | 2,28% | 49.108,00 |
| 22.04.2024 | 399,00 | 402,50 | 392,00 | 394,00 | -1,01% | 131.693,00 |
| 19.04.2024 | 400,00 | 400,50 | 392,50 | 398,00 | -1,36% | 79.747,00 |
| 18.04.2024 | 402,00 | 407,50 | 399,50 | 403,50 | 0,75% | 88.236,00 |
| 17.04.2024 | 393,00 | 403,00 | 391,00 | 400,50 | 2,30% | 86.756,00 |
| 16.04.2024 | 401,50 | 401,50 | 388,00 | 391,50 | -3,21% | 106.210,00 |
| 15.04.2024 | 401,00 | 409,00 | 401,00 | 404,50 | 0,87% | 291.867,00 |
| 12.04.2024 | 400,50 | 407,00 | 400,50 | 401,00 | 0,50% | 76.235,00 |
| 11.04.2024 | 401,00 | 402,50 | 390,50 | 399,00 | -0,75% | 98.390,00 |
| 10.04.2024 | 405,00 | 410,50 | 391,00 | 402,00 | -0,50% | 152.761,00 |
| 09.04.2024 | 407,00 | 412,00 | 395,00 | 404,00 | -0,74% | 238.519,00 |
| 08.04.2024 | 398,50 | 410,50 | 397,00 | 407,00 | 2,52% | 150.064,00 |
| 05.04.2024 | 393,00 | 399,00 | 388,50 | 397,00 | 0,25% | 113.777,00 |
| 04.04.2024 | 383,00 | 397,50 | 382,50 | 396,00 | 3,26% | 128.356,00 |
| 03.04.2024 | 386,50 | 388,50 | 374,50 | 383,50 | -0,78% | 164.651,00 |
| 02.04.2024 | 379,00 | 389,50 | 379,00 | 386,50 | 1,93% | 118.900,00 |
| 28.03.2024 | 389,00 | 391,60 | 379,00 | 379,20 | -2,52% | 91.595,00 |
| 27.03.2024 | 393,80 | 395,80 | 384,20 | 389,00 | -1,22% | 72.681,00 |
| 26.03.2024 | 393,60 | 396,80 | 389,60 | 393,80 | 0,56% | 108.441,00 |
| 25.03.2024 | 393,60 | 395,80 | 387,60 | 391,60 | -0,36% | 79.501,00 |
| 22.03.2024 | 389,40 | 397,40 | 389,40 | 393,00 | 0,92% | 117.116,00 |
| 21.03.2024 | 385,00 | 391,40 | 380,20 | 389,40 | 1,88% | 145.693,00 |
| 20.03.2024 | 384,20 | 384,80 | 375,00 | 382,20 | -0,52% | 127.715,00 |
| 19.03.2024 | 374,40 | 384,20 | 373,00 | 384,20 | 2,62% | 195.140,00 |
| 18.03.2024 | 373,00 | 377,40 | 370,00 | 374,40 | 0,38% | 143.664,00 |
| 15.03.2024 | 358,20 | 375,00 | 356,00 | 373,00 | 4,07% | 206.010,00 |
| 14.03.2024 | 364,60 | 367,00 | 352,00 | 358,40 | -2,08% | 229.379,00 |
| 13.03.2024 | 366,00 | 369,40 | 357,40 | 366,00 | 0,38% | 230.546,00 |
| 12.03.2024 | 357,00 | 365,60 | 356,80 | 364,60 | 2,70% | 319.893,00 |
| 11.03.2024 | 350,40 | 355,00 | 344,80 | 355,00 | 1,31% | 195.123,00 |
| 08.03.2024 | 349,60 | 355,00 | 346,00 | 350,40 | 1,21% | 331.240,00 |
| 07.03.2024 | 345,00 | 347,80 | 335,00 | 346,20 | 1,11% | 232.069,00 |
| 06.03.2024 | 324,20 | 347,40 | 322,40 | 342,40 | 6,47% | 662.667,00 |
| 05.03.2024 | 296,80 | 323,40 | 290,00 | 321,60 | 9,02% | 386.301,00 |
| 04.03.2024 | 291,60 | 296,00 | 290,00 | 295,00 | 1,94% | 190.920,00 |
| 01.03.2024 | 278,00 | 289,40 | 278,00 | 289,40 | 5,39% | 257.413,00 |
| 29.02.2024 | 275,40 | 276,00 | 272,60 | 274,60 | -0,22% | 44.741,00 |
| 28.02.2024 | 274,00 | 276,00 | 271,40 | 275,20 | 0,51% | 60.891,00 |
| 27.02.2024 | 268,20 | 274,00 | 266,40 | 273,80 | 2,09% | 67.724,00 |
| 26.02.2024 | 264,60 | 269,00 | 260,40 | 268,20 | 1,36% | 69.216,00 |
| 23.02.2024 | 265,00 | 267,40 | 263,60 | 264,60 | -0,08% | 32.218,00 |
| 22.02.2024 | 265,00 | 266,00 | 262,80 | 264,80 | 0,61% | 41.518,00 |
| 21.02.2024 | 262,20 | 263,40 | 259,20 | 263,20 | 0,69% | 72.693,00 |
| 20.02.2024 | 263,00 | 264,00 | 260,00 | 261,40 | -0,61% | 49.854,00 |
| 19.02.2024 | 267,80 | 267,80 | 261,80 | 263,00 | -1,79% | 81.120,00 |
| 16.02.2024 | 261,80 | 268,40 | 261,80 | 267,80 | 2,37% | 113.879,00 |
| 15.02.2024 | 260,00 | 261,80 | 259,60 | 261,60 | 0,77% | 51.744,00 |
| 14.02.2024 | 259,00 | 261,60 | 257,00 | 259,60 | 0,39% | 38.319,00 |
| 13.02.2024 | 255,00 | 259,20 | 253,40 | 258,60 | 1,41% | 63.680,00 |
| 12.02.2024 | 256,00 | 256,60 | 251,20 | 255,00 | -0,62% | 104.768,00 |
| 09.02.2024 | 261,40 | 262,00 | 256,00 | 256,60 | -1,84% | 56.901,00 |
| 08.02.2024 | 259,60 | 263,00 | 259,60 | 261,40 | 0,69% | 36.274,00 |
| 07.02.2024 | 257,60 | 261,20 | 256,80 | 259,60 | 0,78% | 108.657,00 |
| 06.02.2024 | 258,00 | 259,20 | 254,80 | 257,60 | -0,08% | 41.164,00 |
| 05.02.2024 | 261,20 | 262,80 | 257,40 | 257,80 | -1,38% | 50.549,00 |
| 02.02.2024 | 257,20 | 261,80 | 257,20 | 261,40 | 1,63% | 58.906,00 |
| 01.02.2024 | 255,00 | 259,40 | 254,80 | 257,20 | 0,47% | 55.000,00 |
| 31.01.2024 | 256,40 | 257,40 | 254,60 | 256,00 | -0,16% | 33.821,00 |
| 30.01.2024 | 256,00 | 256,60 | 252,40 | 256,40 | 0,16% | 35.246,00 |
| 29.01.2024 | 257,60 | 259,20 | 255,40 | 256,00 | -0,62% | 116.686,00 |
| 26.01.2024 | 258,60 | 258,60 | 252,20 | 257,60 | -0,54% | 59.967,00 |
| 25.01.2024 | 258,40 | 259,60 | 256,00 | 259,00 | 0,47% | 97.465,00 |
| 24.01.2024 | 259,80 | 260,00 | 256,20 | 257,80 | -0,15% | 41.115,00 |
| 23.01.2024 | 255,80 | 259,00 | 252,40 | 258,20 | 1,57% | 80.292,00 |
| 22.01.2024 | 253,20 | 256,20 | 252,80 | 254,20 | 0,87% | 65.608,00 |
| 19.01.2024 | 253,20 | 257,40 | 252,00 | 252,00 | -0,24% | 82.517,00 |
| 18.01.2024 | 254,00 | 256,20 | 250,60 | 252,60 | -0,47% | 72.547,00 |
| 17.01.2024 | 250,40 | 254,00 | 246,20 | 253,80 | 1,28% | 124.862,00 |
| 16.01.2024 | 250,40 | 252,00 | 245,80 | 250,60 | 0,48% | 117.925,00 |
| 15.01.2024 | 245,20 | 254,00 | 242,40 | 249,40 | 2,13% | 207.926,00 |
| 12.01.2024 | 243,20 | 245,60 | 242,80 | 244,20 | 0,58% | 50.650,00 |
| 11.01.2024 | 242,00 | 243,20 | 239,40 | 242,80 | 0,33% | 88.091,00 |
| 10.01.2024 | 243,40 | 244,60 | 242,00 | 242,00 | -0,41% | 65.833,00 |
| 09.01.2024 | 242,00 | 244,00 | 240,40 | 243,00 | 1,42% | 148.887,00 |
| 08.01.2024 | 230,20 | 241,00 | 230,20 | 239,60 | 4,17% | 130.040,00 |
| 05.01.2024 | 230,40 | 231,20 | 228,00 | 230,00 | -0,17% | 14.557,00 |
| 04.01.2024 | 231,40 | 232,20 | 229,00 | 230,40 | -0,35% | 26.989,00 |
| 03.01.2024 | 236,60 | 236,60 | 228,20 | 231,20 | -2,28% | 90.187,00 |
| 02.01.2024 | 237,40 | 238,80 | 234,40 | 236,60 | 0,08% | 77.507,00 |
| 29.12.2023 | 239,00 | 240,00 | 235,00 | 236,40 | -1,09% | 32.254,00 |
| 28.12.2023 | 242,00 | 242,60 | 239,00 | 239,00 | -0,99% | 25.333,00 |
| 27.12.2023 | 240,40 | 242,40 | 240,00 | 241,40 | 0,42% | 58.532,00 |
| 22.12.2023 | 240,60 | 240,60 | 239,20 | 240,40 | 0,08% | 41.997,00 |
| 21.12.2023 | 240,00 | 240,60 | 239,20 | 240,20 | -0,08% | 33.164,00 |
| 20.12.2023 | 238,00 | 241,40 | 238,00 | 240,40 | 1,01% | 89.062,00 |
| 19.12.2023 | 238,00 | 239,40 | 237,60 | 238,00 | 0,17% | 45.113,00 |
| 18.12.2023 | 235,40 | 239,40 | 234,80 | 237,60 | 0,93% | 50.874,00 |
| 15.12.2023 | 236,20 | 241,00 | 234,20 | 235,40 | -0,17% | 105.028,00 |
| 14.12.2023 | 233,00 | 237,60 | 233,00 | 235,80 | 1,29% | 104.362,00 |
| 13.12.2023 | 232,60 | 234,60 | 231,00 | 232,80 | 0,09% | 64.278,00 |
| 12.12.2023 | 235,80 | 235,80 | 231,60 | 232,60 | -1,02% | 75.188,00 |
| 11.12.2023 | 233,80 | 235,40 | 233,00 | 235,00 | 0,51% | 86.041,00 |
| 08.12.2023 | 231,80 | 235,40 | 231,40 | 233,80 | 0,86% | 65.892,00 |
| 07.12.2023 | 233,00 | 233,00 | 230,60 | 231,80 | -0,52% | 47.820,00 |
| 06.12.2023 | 231,60 | 234,60 | 230,00 | 233,00 | 0,60% | 72.354,00 |
| 05.12.2023 | 229,00 | 232,80 | 228,00 | 231,60 | 1,14% | 97.436,00 |
| 04.12.2023 | 228,00 | 231,20 | 226,40 | 229,00 | 0,62% | 77.335,00 |
| 01.12.2023 | 225,80 | 228,40 | 225,60 | 227,60 | 0,62% | 71.487,00 |