21,350€
-2,51%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 22,10 | 22,10 | 21,30 | 21,30 | -2,74% | 145,00 |
| 03.05.2024 | 22,10 | 22,10 | 21,80 | 21,90 | -1,79% | 200,00 |
| 02.05.2024 | 21,40 | 22,30 | 21,40 | 22,30 | 3,72% | 250,00 |
| 30.04.2024 | 20,10 | 21,50 | 20,10 | 21,50 | 7,50% | 150,00 |
| 29.04.2024 | 20,00 | 20,20 | 20,00 | 20,00 | -2,91% | 50,00 |
| 26.04.2024 | 19,10 | 20,60 | 19,10 | 20,60 | 8,14% | 75,00 |
| 25.04.2024 | 19,00 | 19,05 | 19,00 | 19,05 | 1,87% | 500,00 |
| 24.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,36% | - |
| 23.04.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -1,86% | - |
| 22.04.2024 | 17,05 | 18,80 | 17,05 | 18,80 | 10,26% | 300,00 |
| 19.04.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 1,19% | - |
| 18.04.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,30% | - |
| 17.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 16.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,59% | - |
| 15.04.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 2,06% | - |
| 12.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | - |
| 11.04.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -8,33% | - |
| 10.04.2024 | 17,45 | 18,60 | 17,45 | 18,60 | 7,51% | 250,00 |
| 09.04.2024 | 16,95 | 17,30 | 16,95 | 17,30 | 2,67% | 500,00 |
| 08.04.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 05.04.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -3,99% | - |
| 04.04.2024 | 17,20 | 17,55 | 17,20 | 17,55 | 3,24% | 50,00 |
| 03.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 02.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 8,92% | - |
| 28.03.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,00% | - |
| 27.03.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -0,91% | - |
| 26.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,09% | - |
| 25.03.2024 | 16,65 | 16,85 | 16,65 | 16,75 | 0,90% | 220,00 |
| 22.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 21.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 20.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,99% | - |
| 19.03.2024 | 16,40 | 17,55 | 16,40 | 17,55 | 9,69% | 124,00 |
| 18.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 15.03.2024 | 15,40 | 16,10 | 15,40 | 16,10 | 1,58% | 100,00 |
| 14.03.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -3,06% | - |
| 13.03.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -1,80% | - |
| 12.03.2024 | 16,80 | 16,80 | 16,65 | 16,65 | -4,58% | 192,00 |
| 11.03.2024 | 16,70 | 17,45 | 16,70 | 17,45 | 2,65% | 50,00 |
| 08.03.2024 | 16,35 | 17,00 | 16,35 | 17,00 | 3,66% | 100,00 |
| 07.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 06.03.2024 | 16,45 | 17,00 | 16,45 | 17,00 | -0,58% | 25,00 |
| 05.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 04.03.2024 | 17,40 | 17,50 | 17,40 | 17,50 | -2,23% | 75,00 |
| 01.03.2024 | 18,30 | 18,30 | 17,90 | 17,90 | 1,99% | 325,00 |
| 29.02.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -2,77% | - |
| 28.02.2024 | 17,45 | 18,05 | 17,45 | 18,05 | 3,74% | 150,00 |
| 27.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 26.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 23.02.2024 | 17,25 | 18,00 | 17,25 | 18,00 | 0,00% | 40,00 |
| 22.02.2024 | 17,25 | 18,00 | 17,25 | 18,00 | 0,00% | 61,00 |
| 21.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,91% | - |
| 20.02.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 7,31% | - |
| 19.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,01% | - |
| 16.02.2024 | 17,35 | 17,85 | 17,35 | 17,45 | 4,80% | 410,00 |
| 15.02.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,30% | - |
| 14.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 13.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,29% | - |
| 12.02.2024 | 17,35 | 17,35 | 17,15 | 17,15 | -2,83% | 120,00 |
| 09.02.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,56% | - |
| 08.02.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | - |
| 07.02.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,56% | - |
| 06.02.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -2,97% | - |
| 05.02.2024 | 19,15 | 19,15 | 18,50 | 18,50 | -0,27% | 270,00 |
| 02.02.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 3,63% | - |
| 01.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,50% | - |
| 31.01.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -2,62% | - |
| 30.01.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -1,30% | - |
| 29.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,49% | - |
| 26.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -1,58% | - |
| 25.01.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -1,56% | - |
| 24.01.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 6,35% | - |
| 23.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,23% | - |
| 22.01.2024 | 19,05 | 19,05 | 18,90 | 18,90 | -5,26% | 1.000,00 |
| 19.01.2024 | 19,75 | 19,95 | 19,75 | 19,95 | 2,84% | 100,00 |
| 18.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -7,62% | - |
| 17.01.2024 | 20,60 | 21,00 | 20,60 | 21,00 | -0,94% | 8,00 |
| 16.01.2024 | 21,10 | 21,20 | 21,10 | 21,20 | -0,47% | 14,00 |
| 15.01.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 12.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 11.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | - |
| 10.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 09.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 08.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | 56,00 |
| 05.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -2,36% | - |
| 04.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 03.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 02.01.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -2,33% | 97,00 |
| 29.12.2023 | 21,40 | 21,60 | 21,40 | 21,50 | 1,42% | 200,00 |
| 28.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 27.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 22.12.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 21.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 20.12.2023 | 21,70 | 21,70 | 21,70 | 21,70 | 3,33% | - |
| 19.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 18.12.2023 | 21,30 | 21,30 | 21,30 | 21,30 | -3,18% | - |
| 15.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 14.12.2023 | 21,20 | 22,20 | 21,20 | 22,20 | 0,91% | 50,00 |
| 13.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
| 12.12.2023 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | - |
| 11.12.2023 | 21,20 | 21,20 | 20,70 | 20,70 | -5,05% | 300,00 |