19,725€
1,41%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 19,50 | 20,10 | 19,45 | 20,10 | 3,34% | 499,00 |
| 24.04.2024 | 19,23 | 19,80 | 19,20 | 19,45 | 1,17% | 600,00 |
| 23.04.2024 | 18,58 | 19,53 | 18,45 | 19,23 | 3,50% | 432,00 |
| 22.04.2024 | 17,15 | 18,68 | 17,00 | 18,58 | 8,31% | 30,00 |
| 19.04.2024 | 17,15 | 17,18 | 17,00 | 17,15 | 0,00% | - |
| 18.04.2024 | 17,20 | 17,25 | 16,95 | 17,15 | -0,29% | - |
| 17.04.2024 | 17,18 | 17,40 | 16,88 | 17,20 | -0,15% | 250,00 |
| 16.04.2024 | 17,33 | 17,38 | 16,83 | 17,23 | -0,58% | 250,00 |
| 15.04.2024 | 17,83 | 17,85 | 17,33 | 17,33 | -2,26% | - |
| 12.04.2024 | 17,38 | 17,95 | 17,35 | 17,73 | 2,01% | 50,00 |
| 11.04.2024 | 17,43 | 17,60 | 17,38 | 17,38 | -0,29% | - |
| 10.04.2024 | 17,85 | 18,48 | 17,43 | 17,43 | -2,38% | 560,00 |
| 09.04.2024 | 17,40 | 17,95 | 17,18 | 17,85 | 2,59% | 800,00 |
| 08.04.2024 | 17,25 | 17,55 | 17,23 | 17,40 | 0,87% | 750,00 |
| 05.04.2024 | 17,10 | 17,43 | 17,03 | 17,25 | 0,88% | - |
| 04.04.2024 | 17,63 | 17,80 | 17,10 | 17,10 | -3,25% | 350,00 |
| 03.04.2024 | 17,43 | 17,83 | 17,20 | 17,68 | 1,43% | 280,00 |
| 02.04.2024 | 18,15 | 18,18 | 17,03 | 17,43 | -3,99% | - |
| 28.03.2024 | 16,68 | 19,38 | 16,50 | 18,15 | 8,85% | 1.560,00 |
| 27.03.2024 | 16,58 | 16,73 | 16,28 | 16,68 | 0,60% | 200,00 |
| 26.03.2024 | 16,75 | 16,75 | 16,33 | 16,58 | -0,75% | 566,00 |
| 25.03.2024 | 16,98 | 17,08 | 16,58 | 16,70 | -1,91% | - |
| 22.03.2024 | 16,98 | 17,08 | 16,55 | 17,03 | 0,29% | 56,00 |
| 21.03.2024 | 17,35 | 17,43 | 16,53 | 16,98 | -2,16% | 2.310,00 |
| 20.03.2024 | 17,58 | 17,60 | 17,28 | 17,35 | -1,42% | - |
| 19.03.2024 | 16,75 | 17,75 | 16,70 | 17,60 | 5,07% | 1.238,00 |
| 18.03.2024 | 16,30 | 16,95 | 16,28 | 16,75 | 2,76% | 45,00 |
| 15.03.2024 | 15,78 | 16,50 | 15,23 | 16,30 | 3,33% | 897,00 |
| 14.03.2024 | 16,20 | 16,23 | 15,28 | 15,78 | -2,62% | 150,00 |
| 13.03.2024 | 16,78 | 16,83 | 16,18 | 16,20 | -3,43% | 710,00 |
| 12.03.2024 | 17,13 | 17,23 | 16,65 | 16,78 | -2,33% | 300,00 |
| 11.03.2024 | 17,10 | 17,55 | 16,83 | 17,18 | 0,44% | 100,00 |
| 08.03.2024 | 16,65 | 17,20 | 16,63 | 17,10 | 2,70% | - |
| 07.03.2024 | 16,80 | 16,80 | 16,55 | 16,65 | -0,89% | 615,00 |
| 06.03.2024 | 16,75 | 17,33 | 16,55 | 16,80 | 0,30% | 1.555,00 |
| 05.03.2024 | 16,88 | 17,28 | 16,75 | 16,75 | -1,03% | 1.000,00 |
| 04.03.2024 | 17,73 | 17,85 | 16,93 | 16,93 | -4,51% | 100,00 |
| 01.03.2024 | 17,93 | 18,05 | 17,40 | 17,73 | -1,12% | 617,00 |
| 29.02.2024 | 17,90 | 18,00 | 17,85 | 17,93 | 0,14% | - |
| 28.02.2024 | 17,80 | 18,25 | 17,80 | 17,90 | 0,28% | - |
| 27.02.2024 | 17,78 | 17,88 | 17,45 | 17,85 | 0,42% | 910,00 |
| 26.02.2024 | 17,85 | 18,05 | 17,55 | 17,78 | -0,42% | 76,00 |
| 23.02.2024 | 17,50 | 17,95 | 17,50 | 17,85 | 2,00% | 295,00 |
| 22.02.2024 | 17,55 | 17,95 | 17,40 | 17,50 | -0,28% | 45,00 |
| 21.02.2024 | 18,38 | 18,48 | 17,35 | 17,55 | -4,75% | 700,00 |
| 20.02.2024 | 18,73 | 18,83 | 17,98 | 18,43 | -1,86% | 480,00 |
| 19.02.2024 | 17,28 | 19,08 | 17,15 | 18,78 | 8,68% | 1.990,00 |
| 16.02.2024 | 17,80 | 17,95 | 17,13 | 17,28 | -3,09% | 1.622,00 |
| 15.02.2024 | 17,18 | 18,03 | 17,05 | 17,83 | 3,78% | - |
| 14.02.2024 | 16,95 | 17,63 | 16,85 | 17,18 | 1,18% | 350,00 |
| 13.02.2024 | 17,48 | 17,53 | 16,78 | 16,98 | -3,14% | 577,00 |
| 12.02.2024 | 17,70 | 17,78 | 16,83 | 17,53 | -0,99% | 600,00 |
| 09.02.2024 | 18,05 | 18,08 | 17,15 | 17,70 | -2,07% | 420,00 |
| 08.02.2024 | 18,13 | 18,18 | 17,80 | 18,08 | -0,28% | - |
| 07.02.2024 | 18,23 | 18,28 | 17,95 | 18,13 | -0,55% | 1,00 |
| 06.02.2024 | 18,30 | 18,38 | 17,85 | 18,23 | -0,55% | 1.520,00 |
| 05.02.2024 | 18,68 | 19,13 | 17,65 | 18,33 | -1,87% | 833,00 |
| 02.02.2024 | 18,98 | 19,48 | 18,60 | 18,68 | -1,84% | 250,00 |
| 01.02.2024 | 18,25 | 19,68 | 18,23 | 19,03 | 4,10% | - |
| 31.01.2024 | 18,98 | 19,15 | 18,13 | 18,28 | -3,69% | 800,00 |
| 30.01.2024 | 19,48 | 19,55 | 18,98 | 18,98 | -2,82% | 150,00 |
| 29.01.2024 | 19,55 | 19,75 | 18,88 | 19,53 | -0,38% | 650,00 |
| 26.01.2024 | 19,05 | 20,30 | 18,95 | 19,60 | 2,89% | 520,00 |
| 25.01.2024 | 19,28 | 19,58 | 19,00 | 19,05 | -1,42% | 1.130,00 |
| 24.01.2024 | 19,65 | 19,78 | 18,95 | 19,33 | -1,78% | 500,00 |
| 23.01.2024 | 18,48 | 19,85 | 18,45 | 19,68 | 6,50% | 540,00 |
| 22.01.2024 | 19,35 | 19,58 | 18,48 | 18,48 | -4,40% | 480,00 |
| 19.01.2024 | 20,00 | 20,05 | 18,60 | 19,33 | -3,50% | 275,00 |
| 18.01.2024 | 19,53 | 20,03 | 19,53 | 20,03 | 2,30% | - |
| 17.01.2024 | 20,75 | 21,50 | 19,48 | 19,58 | -5,66% | 315,00 |
| 16.01.2024 | 21,35 | 21,55 | 20,75 | 20,75 | -2,81% | - |
| 15.01.2024 | 21,45 | 21,55 | 21,10 | 21,35 | -0,47% | - |
| 12.01.2024 | 21,35 | 21,50 | 21,30 | 21,45 | 0,47% | - |
| 11.01.2024 | 21,15 | 21,50 | 21,10 | 21,35 | 0,95% | - |
| 10.01.2024 | 20,85 | 21,15 | 20,70 | 21,15 | 1,44% | 150,00 |
| 09.01.2024 | 20,75 | 20,95 | 20,65 | 20,85 | 0,48% | 200,00 |
| 08.01.2024 | 20,95 | 21,40 | 20,65 | 20,75 | -0,95% | 240,00 |
| 05.01.2024 | 20,75 | 21,35 | 20,65 | 20,95 | 0,96% | 72,00 |
| 04.01.2024 | 21,25 | 21,65 | 20,60 | 20,75 | -2,81% | 1.610,00 |
| 03.01.2024 | 21,20 | 21,70 | 21,00 | 21,35 | 0,71% | 899,00 |
| 02.01.2024 | 21,70 | 21,80 | 20,80 | 21,20 | -2,30% | 60,00 |
| 29.12.2023 | 21,50 | 21,95 | 21,25 | 21,70 | 0,93% | 125,00 |
| 28.12.2023 | 21,35 | 22,35 | 21,35 | 21,50 | 0,70% | - |
| 27.12.2023 | 21,90 | 22,05 | 21,25 | 21,35 | -2,51% | 100,00 |
| 22.12.2023 | 21,85 | 22,00 | 21,70 | 21,90 | 0,23% | 250,00 |
| 21.12.2023 | 21,60 | 22,20 | 21,60 | 21,85 | 1,16% | - |
| 20.12.2023 | 22,10 | 22,20 | 21,60 | 21,60 | -2,04% | 150,00 |
| 19.12.2023 | 21,35 | 22,25 | 21,25 | 22,05 | 3,28% | 480,00 |
| 18.12.2023 | 21,85 | 22,15 | 21,35 | 21,35 | -2,29% | 466,00 |
| 15.12.2023 | 22,55 | 22,70 | 21,80 | 21,85 | -2,67% | 1.000,00 |
| 14.12.2023 | 21,70 | 22,55 | 21,55 | 22,45 | 3,46% | 180,00 |
| 13.12.2023 | 22,00 | 22,10 | 21,55 | 21,70 | -1,36% | 1.298,00 |
| 12.12.2023 | 21,15 | 22,00 | 20,95 | 22,00 | 4,02% | 250,00 |
| 11.12.2023 | 21,50 | 21,55 | 21,10 | 21,15 | -1,40% | 500,00 |
| 08.12.2023 | 20,75 | 21,75 | 20,40 | 21,45 | 3,37% | - |
| 07.12.2023 | 20,85 | 20,95 | 20,30 | 20,75 | -0,48% | 298,00 |
| 06.12.2023 | 21,10 | 21,30 | 20,50 | 20,85 | -1,18% | 1.215,00 |
| 05.12.2023 | 21,05 | 21,55 | 21,00 | 21,10 | 0,24% | 80,00 |
| 04.12.2023 | 21,85 | 22,25 | 21,05 | 21,05 | -4,10% | 350,00 |
| 01.12.2023 | 21,85 | 22,45 | 21,75 | 21,95 | 0,69% | 380,00 |