19,425€
-1,65%
Echtzeit-Aktienkurs TECHNOTRANS SE NA O.N.
Bid:
Ask:
Aktienkurse zur TECHNOTRANS SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 19,55 | 20,30 | 19,30 | 19,40 | -1,77% | 2.896,00 |
| 24.04.2024 | 19,45 | 19,75 | 19,20 | 19,75 | 1,80% | 2.233,00 |
| 23.04.2024 | 18,60 | 19,45 | 18,45 | 19,40 | 4,86% | 8.150,00 |
| 22.04.2024 | 17,25 | 18,85 | 17,15 | 18,50 | 8,82% | 16.291,00 |
| 19.04.2024 | 17,05 | 17,05 | 17,00 | 17,00 | -0,29% | 2.758,00 |
| 18.04.2024 | 17,05 | 17,25 | 17,05 | 17,05 | 0,00% | 1.151,00 |
| 17.04.2024 | 16,90 | 17,15 | 16,80 | 17,05 | 0,59% | 1.168,00 |
| 16.04.2024 | 16,95 | 17,05 | 16,85 | 16,95 | -0,88% | 2.009,00 |
| 15.04.2024 | 17,40 | 17,95 | 17,10 | 17,10 | -5,00% | 1.853,00 |
| 12.04.2024 | 17,65 | 18,00 | 17,30 | 18,00 | 5,26% | 500,00 |
| 11.04.2024 | 17,70 | 17,70 | 17,10 | 17,10 | -3,39% | 625,00 |
| 10.04.2024 | 18,90 | 18,90 | 17,70 | 17,70 | -1,12% | 1.323,00 |
| 09.04.2024 | 17,50 | 17,90 | 17,25 | 17,90 | 3,17% | 1.369,00 |
| 08.04.2024 | 17,05 | 17,45 | 17,05 | 17,35 | -0,86% | 1.953,00 |
| 05.04.2024 | 17,30 | 17,50 | 17,05 | 17,50 | 0,29% | 584,00 |
| 04.04.2024 | 17,65 | 17,65 | 17,35 | 17,45 | -2,51% | 306,00 |
| 03.04.2024 | 17,45 | 17,90 | 17,45 | 17,90 | 2,87% | 615,00 |
| 02.04.2024 | 18,35 | 18,35 | 17,25 | 17,40 | -5,43% | 870,00 |
| 28.03.2024 | 16,65 | 18,45 | 16,65 | 18,40 | 8,88% | 3.073,00 |
| 27.03.2024 | 16,70 | 16,90 | 16,40 | 16,90 | 0,90% | 1.175,00 |
| 26.03.2024 | 16,60 | 16,75 | 16,20 | 16,75 | -0,89% | 4.730,00 |
| 25.03.2024 | 17,05 | 17,20 | 16,45 | 16,90 | 0,60% | 3.279,00 |
| 22.03.2024 | 17,25 | 17,25 | 16,70 | 16,80 | -2,04% | 2.840,00 |
| 21.03.2024 | 17,40 | 17,45 | 16,85 | 17,15 | 0,29% | 6.380,00 |
| 20.03.2024 | 17,45 | 17,60 | 17,10 | 17,10 | -1,16% | 567,00 |
| 19.03.2024 | 17,15 | 17,85 | 16,95 | 17,30 | 2,98% | 1.221,00 |
| 18.03.2024 | 16,25 | 16,90 | 16,20 | 16,80 | 3,70% | 5.450,00 |
| 15.03.2024 | 16,00 | 16,40 | 15,35 | 16,20 | 0,93% | 5.828,00 |
| 14.03.2024 | 16,15 | 16,25 | 15,30 | 16,05 | 0,00% | 3.857,00 |
| 13.03.2024 | 16,95 | 16,95 | 16,05 | 16,05 | -5,31% | 7.667,00 |
| 12.03.2024 | 16,90 | 16,95 | 16,75 | 16,95 | -2,87% | 157,00 |
| 11.03.2024 | 16,85 | 17,45 | 16,85 | 17,45 | 3,56% | 805,00 |
| 08.03.2024 | 16,60 | 17,25 | 16,60 | 16,85 | 0,60% | 512,00 |
| 07.03.2024 | 16,55 | 16,75 | 16,55 | 16,75 | 0,90% | 2.543,00 |
| 06.03.2024 | 16,65 | 17,20 | 16,55 | 16,60 | 0,61% | 5.650,00 |
| 05.03.2024 | 16,95 | 17,30 | 16,50 | 16,50 | -1,49% | 2.599,00 |
| 04.03.2024 | 17,85 | 17,85 | 16,70 | 16,75 | -4,56% | 1.984,00 |
| 01.03.2024 | 17,75 | 18,05 | 17,45 | 17,55 | -2,50% | 2.737,00 |
| 29.02.2024 | 17,80 | 18,00 | 17,80 | 18,00 | -1,37% | 345,00 |
| 28.02.2024 | 17,65 | 18,25 | 17,65 | 18,25 | 4,29% | 590,00 |
| 27.02.2024 | 17,90 | 18,05 | 17,50 | 17,50 | -3,31% | 1.669,00 |
| 26.02.2024 | 18,15 | 18,15 | 17,55 | 18,10 | 2,55% | 1.501,00 |
| 23.02.2024 | 17,55 | 18,20 | 17,55 | 17,65 | -0,28% | 2.456,00 |
| 22.02.2024 | 17,80 | 18,00 | 17,45 | 17,70 | 0,28% | 2.119,00 |
| 21.02.2024 | 17,85 | 18,05 | 17,45 | 17,65 | -3,81% | 3.385,00 |
| 20.02.2024 | 18,95 | 18,95 | 17,90 | 18,35 | -3,42% | 2.474,00 |
| 19.02.2024 | 17,75 | 19,20 | 17,15 | 19,00 | 9,83% | 6.589,00 |
| 16.02.2024 | 17,95 | 17,95 | 17,15 | 17,30 | -4,16% | 3.311,00 |
| 15.02.2024 | 18,35 | 18,35 | 17,40 | 18,05 | 5,87% | 1.045,00 |
| 14.02.2024 | 17,00 | 17,30 | 17,00 | 17,05 | 1,49% | 1.228,00 |
| 13.02.2024 | 17,25 | 17,30 | 16,80 | 16,80 | -2,61% | 2.899,00 |
| 12.02.2024 | 17,10 | 17,45 | 16,70 | 17,25 | -3,90% | 1.445,00 |
| 09.02.2024 | 17,85 | 17,95 | 17,15 | 17,95 | -2,18% | 1.627,00 |
| 08.02.2024 | 17,90 | 18,35 | 17,75 | 18,35 | 0,00% | 604,00 |
| 07.02.2024 | 18,25 | 18,35 | 17,90 | 18,35 | 1,38% | 401,00 |
| 06.02.2024 | 18,50 | 18,50 | 18,10 | 18,10 | 0,00% | 2.160,00 |
| 05.02.2024 | 18,95 | 18,95 | 17,80 | 18,10 | -7,18% | 1.324,00 |
| 02.02.2024 | 18,55 | 19,50 | 18,55 | 19,50 | 3,17% | 343,00 |
| 01.02.2024 | 18,10 | 18,90 | 18,10 | 18,90 | 2,72% | 408,00 |
| 31.01.2024 | 18,90 | 18,90 | 18,00 | 18,40 | -3,66% | 2.103,00 |
| 30.01.2024 | 19,00 | 19,10 | 19,00 | 19,10 | -0,52% | 181,00 |
| 29.01.2024 | 19,50 | 19,50 | 18,95 | 19,20 | -0,78% | 917,00 |
| 26.01.2024 | 18,85 | 19,35 | 18,85 | 19,35 | 2,65% | 864,00 |
| 25.01.2024 | 18,95 | 19,25 | 18,85 | 18,85 | -4,07% | 1.376,00 |
| 24.01.2024 | 19,45 | 19,65 | 18,75 | 19,65 | 1,03% | 630,00 |
| 23.01.2024 | 18,60 | 19,50 | 18,60 | 19,45 | 5,99% | 1.637,00 |
| 22.01.2024 | 19,05 | 19,35 | 18,35 | 18,35 | -3,67% | 2.808,00 |
| 19.01.2024 | 20,00 | 20,00 | 19,05 | 19,05 | -3,30% | 1.494,00 |
| 18.01.2024 | 19,80 | 20,00 | 19,60 | 19,70 | -0,25% | 960,00 |
| 17.01.2024 | 20,60 | 20,80 | 19,20 | 19,75 | -4,13% | 4.436,00 |
| 16.01.2024 | 21,10 | 21,40 | 20,60 | 20,60 | -3,29% | 575,00 |
| 15.01.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,47% | 370,00 |
| 12.01.2024 | 21,20 | 21,60 | 21,20 | 21,20 | 0,47% | 589,00 |
| 11.01.2024 | 21,20 | 21,50 | 21,10 | 21,10 | 0,96% | 1.508,00 |
| 10.01.2024 | 20,90 | 21,00 | 20,80 | 20,90 | 0,97% | 1.751,00 |
| 09.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | 16,00 |
| 08.01.2024 | 20,60 | 21,40 | 20,40 | 21,00 | 1,45% | 1.929,00 |
| 05.01.2024 | 20,70 | 21,40 | 20,70 | 20,70 | 0,00% | 794,00 |
| 04.01.2024 | 21,50 | 21,50 | 20,60 | 20,70 | -2,36% | 1.415,00 |
| 03.01.2024 | 21,50 | 21,50 | 21,20 | 21,20 | 0,95% | 409,00 |
| 02.01.2024 | 21,90 | 21,90 | 20,70 | 21,00 | -4,98% | 1.139,00 |
| 29.12.2023 | 21,40 | 22,10 | 21,10 | 22,10 | 0,45% | 2.148,00 |
| 28.12.2023 | 21,30 | 22,30 | 21,20 | 22,00 | 1,38% | 1.719,00 |
| 27.12.2023 | 22,10 | 22,10 | 21,20 | 21,70 | -1,36% | 2.993,00 |
| 22.12.2023 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | 1.400,00 |
| 21.12.2023 | 21,60 | 22,00 | 21,60 | 21,60 | 0,00% | 249,00 |
| 20.12.2023 | 21,90 | 22,10 | 21,60 | 21,60 | -1,37% | 945,00 |
| 19.12.2023 | 21,30 | 22,30 | 21,30 | 21,90 | 1,86% | 982,00 |
| 18.12.2023 | 22,10 | 22,10 | 21,30 | 21,50 | -2,71% | 4.560,00 |
| 15.12.2023 | 22,60 | 22,60 | 21,60 | 22,10 | -0,45% | 880,00 |
| 14.12.2023 | 21,50 | 22,70 | 21,50 | 22,20 | 1,37% | 2.818,00 |
| 13.12.2023 | 22,10 | 22,10 | 21,50 | 21,90 | 0,00% | 3.857,00 |
| 12.12.2023 | 21,30 | 22,00 | 20,90 | 21,90 | 2,34% | 4.049,00 |
| 11.12.2023 | 21,50 | 21,60 | 20,90 | 21,40 | 0,94% | 2.020,00 |
| 08.12.2023 | 20,60 | 21,60 | 20,50 | 21,20 | 2,91% | 855,00 |
| 07.12.2023 | 20,90 | 20,90 | 20,60 | 20,60 | -2,83% | 209,00 |
| 06.12.2023 | 21,00 | 21,30 | 20,50 | 21,20 | 0,47% | 2.175,00 |
| 05.12.2023 | 21,20 | 21,60 | 21,00 | 21,10 | 0,00% | 1.627,00 |
| 04.12.2023 | 22,00 | 22,10 | 21,10 | 21,10 | -4,95% | 1.923,00 |
| 01.12.2023 | 22,00 | 22,70 | 21,50 | 22,20 | 2,30% | 2.676,00 |