19,375€
4,73%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 18,65 | 19,53 | 18,48 | 19,38 | 3,75% | 2.040,00 |
| 22.04.2024 | 17,13 | 18,73 | 17,00 | 18,68 | 9,05% | - |
| 19.04.2024 | 17,13 | 17,15 | 17,00 | 17,13 | -0,15% | - |
| 18.04.2024 | 17,20 | 17,20 | 17,05 | 17,15 | -0,29% | - |
| 17.04.2024 | 17,18 | 17,28 | 16,88 | 17,20 | 0,15% | 1.750,00 |
| 16.04.2024 | 17,30 | 17,38 | 16,85 | 17,18 | -0,87% | 10.250,00 |
| 15.04.2024 | 17,78 | 18,03 | 17,08 | 17,33 | -2,12% | 2.050,00 |
| 12.04.2024 | 17,40 | 17,95 | 17,35 | 17,70 | 3,51% | - |
| 11.04.2024 | 17,48 | 17,60 | 17,10 | 17,10 | -1,87% | - |
| 10.04.2024 | 17,78 | 18,58 | 17,43 | 17,43 | -1,83% | 10.800,00 |
| 09.04.2024 | 17,35 | 17,93 | 17,18 | 17,75 | 2,16% | - |
| 08.04.2024 | 17,25 | 17,55 | 17,23 | 17,38 | 1,91% | 12.750,00 |
| 05.04.2024 | 17,18 | 17,43 | 17,03 | 17,05 | -0,15% | - |
| 04.04.2024 | 17,85 | 17,85 | 17,08 | 17,08 | -3,53% | - |
| 03.04.2024 | 17,40 | 17,83 | 17,25 | 17,70 | 1,43% | 1.810,00 |
| 02.04.2024 | 17,95 | 18,08 | 16,85 | 17,45 | -3,72% | 9.600,00 |
| 28.03.2024 | 16,65 | 18,48 | 16,50 | 18,13 | 8,70% | 2.922,00 |
| 27.03.2024 | 16,60 | 16,68 | 16,28 | 16,68 | 0,60% | - |
| 26.03.2024 | 16,83 | 16,88 | 16,28 | 16,58 | -1,49% | 35.276,00 |
| 25.03.2024 | 17,05 | 17,05 | 16,60 | 16,83 | -1,32% | - |
| 22.03.2024 | 17,00 | 17,08 | 16,60 | 17,05 | 0,15% | - |
| 21.03.2024 | 17,40 | 17,40 | 16,63 | 17,03 | -2,01% | - |
| 20.03.2024 | 17,60 | 17,60 | 17,28 | 17,38 | -1,42% | 7.350,00 |
| 19.03.2024 | 16,78 | 17,75 | 16,78 | 17,63 | 5,22% | 1.050,00 |
| 18.03.2024 | 16,38 | 16,95 | 16,20 | 16,75 | 2,76% | - |
| 15.03.2024 | 15,75 | 16,48 | 15,35 | 16,30 | 3,33% | 18.477,00 |
| 14.03.2024 | 16,20 | 16,23 | 15,60 | 15,78 | -2,62% | 1.720,00 |
| 13.03.2024 | 16,75 | 16,83 | 16,18 | 16,20 | -3,43% | 16.505,00 |
| 12.03.2024 | 17,20 | 17,23 | 16,65 | 16,78 | -2,33% | - |
| 11.03.2024 | 17,10 | 17,45 | 16,80 | 17,18 | 0,29% | 1.000,00 |
| 08.03.2024 | 16,65 | 17,18 | 16,58 | 17,13 | 2,85% | - |
| 07.03.2024 | 16,78 | 16,78 | 16,55 | 16,65 | -0,89% | 2.100,00 |
| 06.03.2024 | 16,80 | 17,33 | 16,55 | 16,80 | 0,15% | - |
| 05.03.2024 | 17,08 | 17,23 | 16,78 | 16,78 | -1,90% | 7.450,00 |
| 04.03.2024 | 17,75 | 17,85 | 17,10 | 17,10 | -3,80% | 1.700,00 |
| 01.03.2024 | 18,00 | 18,08 | 17,43 | 17,78 | -0,97% | 11.475,00 |
| 29.02.2024 | 17,98 | 18,00 | 17,85 | 17,95 | 0,14% | - |
| 28.02.2024 | 17,85 | 18,25 | 17,85 | 17,93 | 0,42% | - |
| 27.02.2024 | 17,80 | 17,88 | 17,48 | 17,85 | 0,28% | 15.125,00 |
| 26.02.2024 | 17,90 | 18,05 | 17,60 | 17,80 | -0,42% | - |
| 23.02.2024 | 17,55 | 17,95 | 17,55 | 17,88 | 1,85% | - |
| 22.02.2024 | 17,58 | 18,00 | 17,55 | 17,55 | -0,14% | - |
| 21.02.2024 | 18,45 | 18,60 | 17,48 | 17,58 | -4,61% | 14.500,00 |
| 20.02.2024 | 18,75 | 18,83 | 18,05 | 18,43 | -1,86% | 8.080,00 |
| 19.02.2024 | 17,55 | 19,08 | 17,15 | 18,78 | 7,29% | 8.350,00 |
| 16.02.2024 | 17,73 | 17,95 | 17,13 | 17,50 | -1,55% | 12.518,00 |
| 15.02.2024 | 17,13 | 18,70 | 17,05 | 17,78 | 3,49% | - |
| 14.02.2024 | 17,00 | 17,68 | 16,83 | 17,18 | 1,18% | 4.600,00 |
| 13.02.2024 | 17,50 | 17,53 | 16,78 | 16,98 | -3,14% | 11.453,00 |
| 12.02.2024 | 17,75 | 17,78 | 16,83 | 17,53 | -1,13% | 76,00 |
| 09.02.2024 | 18,05 | 18,08 | 17,18 | 17,73 | -1,94% | 1.120,00 |
| 08.02.2024 | 18,15 | 18,18 | 17,80 | 18,08 | -0,28% | - |
| 07.02.2024 | 18,25 | 18,28 | 17,95 | 18,13 | -0,55% | 29,00 |
| 06.02.2024 | 18,35 | 18,38 | 17,85 | 18,23 | -0,55% | - |
| 05.02.2024 | 18,70 | 20,00 | 17,70 | 18,33 | -3,04% | 8.036,00 |
| 02.02.2024 | 19,00 | 19,48 | 18,60 | 18,90 | -0,40% | 4.250,00 |
| 01.02.2024 | 18,25 | 19,68 | 18,20 | 18,98 | 3,97% | - |
| 31.01.2024 | 19,00 | 19,15 | 18,13 | 18,25 | -4,07% | - |
| 30.01.2024 | 19,50 | 19,55 | 19,03 | 19,03 | -2,56% | - |
| 29.01.2024 | 19,65 | 19,70 | 18,88 | 19,53 | -0,76% | 13.050,00 |
| 26.01.2024 | 19,13 | 19,83 | 19,05 | 19,68 | 2,74% | - |
| 25.01.2024 | 19,28 | 19,58 | 19,13 | 19,15 | -0,78% | 1.200,00 |
| 24.01.2024 | 19,65 | 19,73 | 18,90 | 19,30 | -1,91% | - |
| 23.01.2024 | 18,50 | 19,83 | 18,45 | 19,68 | 6,21% | - |
| 22.01.2024 | 19,30 | 19,58 | 18,48 | 18,53 | -4,14% | 760,00 |
| 19.01.2024 | 20,00 | 20,05 | 18,63 | 19,33 | -3,50% | 4.300,00 |
| 18.01.2024 | 19,63 | 20,03 | 19,60 | 20,03 | 2,30% | - |
| 17.01.2024 | 20,75 | 21,50 | 19,48 | 19,58 | -5,66% | 2.800,00 |
| 16.01.2024 | 21,30 | 21,60 | 20,75 | 20,75 | -2,81% | - |
| 15.01.2024 | 21,50 | 21,55 | 21,15 | 21,35 | -0,47% | - |
| 12.01.2024 | 21,40 | 21,50 | 21,25 | 21,45 | 0,47% | - |
| 11.01.2024 | 21,20 | 21,50 | 21,10 | 21,35 | 0,95% | - |
| 10.01.2024 | 20,85 | 21,15 | 20,80 | 21,15 | 1,20% | - |
| 09.01.2024 | 20,80 | 20,95 | 20,80 | 20,90 | 0,72% | - |
| 08.01.2024 | 20,85 | 21,40 | 20,55 | 20,75 | -0,95% | - |
| 05.01.2024 | 20,80 | 21,35 | 20,75 | 20,95 | 0,96% | - |
| 04.01.2024 | 21,40 | 21,65 | 20,55 | 20,75 | -2,81% | 360,00 |
| 03.01.2024 | 21,25 | 21,65 | 21,00 | 21,35 | 0,47% | 1.729,00 |
| 02.01.2024 | 21,75 | 21,75 | 20,80 | 21,25 | -2,07% | - |
| 29.12.2023 | 21,60 | 21,95 | 21,05 | 21,70 | 0,70% | 1.625,00 |
| 28.12.2023 | 21,40 | 22,65 | 21,20 | 21,55 | 0,70% | 1.010,00 |
| 27.12.2023 | 22,00 | 22,05 | 21,25 | 21,40 | -2,51% | 3.565,00 |
| 22.12.2023 | 21,80 | 22,00 | 21,55 | 21,95 | 0,23% | - |
| 21.12.2023 | 21,70 | 22,20 | 21,70 | 21,90 | 1,39% | - |
| 20.12.2023 | 22,10 | 22,20 | 21,60 | 21,60 | -2,04% | - |
| 19.12.2023 | 21,30 | 22,25 | 21,25 | 22,05 | 4,01% | 9.680,00 |
| 18.12.2023 | 21,90 | 22,20 | 21,20 | 21,20 | -2,97% | - |
| 15.12.2023 | 22,45 | 22,65 | 21,80 | 21,85 | -2,67% | - |
| 14.12.2023 | 21,70 | 22,55 | 21,55 | 22,45 | 3,70% | - |
| 13.12.2023 | 21,95 | 22,05 | 21,55 | 21,65 | -1,59% | 9.032,00 |
| 12.12.2023 | 21,20 | 22,00 | 20,95 | 22,00 | 4,02% | 1.360,00 |
| 11.12.2023 | 21,45 | 21,60 | 21,10 | 21,15 | -1,40% | - |
| 08.12.2023 | 20,80 | 21,75 | 20,45 | 21,45 | 3,37% | 340,00 |
| 07.12.2023 | 20,80 | 20,95 | 20,30 | 20,75 | -0,48% | 640,00 |
| 06.12.2023 | 21,05 | 21,25 | 20,50 | 20,85 | -0,71% | 720,00 |
| 05.12.2023 | 21,20 | 21,55 | 21,00 | 21,00 | -0,71% | - |
| 04.12.2023 | 21,95 | 22,25 | 21,10 | 21,15 | -3,64% | 3.200,00 |
| 01.12.2023 | 21,80 | 22,60 | 21,75 | 21,95 | 0,00% | 3.000,00 |
| 30.11.2023 | 22,65 | 23,25 | 21,50 | 21,95 | -2,66% | 5.530,00 |
| 29.11.2023 | 21,95 | 22,75 | 21,70 | 22,55 | 3,44% | 2.960,00 |