Börse:
17,090€
3,58%
Echtzeit-Aktienkurs Traton SE
Bid:
17,070€
Ask:
17,110€
Aktienkurse zur Traton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 16,71 | 17,04 | 16,71 | 17,01 | 2,90% | 15.524,00 |
| 16.05.2022 | 16,39 | 16,54 | 16,05 | 16,53 | 0,67% | 203.807,00 |
| 13.05.2022 | 15,97 | 16,48 | 15,97 | 16,42 | 3,53% | 235.807,00 |
| 12.05.2022 | 15,41 | 15,91 | 15,24 | 15,86 | 0,57% | 116.507,00 |
| 11.05.2022 | 15,50 | 15,77 | 15,26 | 15,77 | 3,34% | 97.921,00 |
| 10.05.2022 | 15,54 | 15,73 | 15,21 | 15,26 | -0,91% | 105.640,00 |
| 09.05.2022 | 15,63 | 15,63 | 15,25 | 15,40 | -2,16% | 113.630,00 |
| 06.05.2022 | 15,46 | 15,75 | 15,23 | 15,74 | 1,75% | 157.829,00 |
| 05.05.2022 | 16,07 | 16,32 | 15,43 | 15,47 | -3,79% | 96.000,00 |
| 04.05.2022 | 16,26 | 16,29 | 15,83 | 16,08 | -0,43% | 94.398,00 |
| 03.05.2022 | 15,73 | 16,15 | 15,66 | 16,15 | 2,87% | 79.357,00 |
| 02.05.2022 | 15,94 | 15,97 | 15,36 | 15,70 | -1,44% | 88.248,00 |
| 29.04.2022 | 15,75 | 16,21 | 15,74 | 15,93 | 2,12% | 145.152,00 |
| 28.04.2022 | 15,55 | 15,90 | 15,40 | 15,60 | 1,83% | 115.140,00 |
| 27.04.2022 | 15,20 | 15,52 | 14,93 | 15,32 | 0,66% | 87.507,00 |
| 26.04.2022 | 15,61 | 15,75 | 15,22 | 15,22 | -1,87% | 144.707,00 |
| 25.04.2022 | 15,89 | 16,07 | 15,51 | 15,51 | -3,90% | 108.533,00 |
| 22.04.2022 | 16,26 | 16,37 | 16,10 | 16,14 | -0,74% | 131.492,00 |
| 21.04.2022 | 15,90 | 16,39 | 15,72 | 16,26 | 2,98% | 87.878,00 |
| 20.04.2022 | 15,44 | 15,85 | 15,26 | 15,79 | 2,93% | 127.784,00 |
| 19.04.2022 | 15,19 | 15,39 | 14,86 | 15,34 | 2,88% | 145.819,00 |
| 14.04.2022 | 15,09 | 15,10 | 14,89 | 14,91 | -0,73% | 113.523,00 |
| 13.04.2022 | 15,09 | 15,18 | 14,89 | 15,02 | 0,13% | 149.499,00 |
| 12.04.2022 | 14,93 | 15,19 | 14,80 | 15,00 | -0,86% | 109.674,00 |
| 11.04.2022 | 15,34 | 15,34 | 14,96 | 15,13 | -0,98% | 86.211,00 |
| 08.04.2022 | 15,25 | 15,49 | 14,88 | 15,28 | 3,10% | 137.710,00 |
| 07.04.2022 | 15,24 | 15,29 | 14,79 | 14,82 | -2,11% | 184.751,00 |
| 06.04.2022 | 15,76 | 15,82 | 14,66 | 15,14 | -3,01% | 774.609,00 |
| 05.04.2022 | 16,06 | 16,28 | 15,48 | 15,61 | -5,68% | 646.148,00 |
| 04.04.2022 | 16,70 | 16,84 | 16,39 | 16,55 | -0,90% | 145.042,00 |
| 01.04.2022 | 16,55 | 16,97 | 16,53 | 16,70 | -1,01% | 119.841,00 |
| 31.03.2022 | 17,60 | 17,65 | 16,87 | 16,87 | -3,60% | 140.361,00 |
| 30.03.2022 | 18,45 | 18,45 | 17,46 | 17,50 | -4,68% | 237.401,00 |
| 29.03.2022 | 17,98 | 18,43 | 17,91 | 18,36 | 4,44% | 184.419,00 |
| 28.03.2022 | 17,54 | 18,03 | 17,47 | 17,58 | 0,92% | 77.733,00 |
| 25.03.2022 | 17,79 | 17,87 | 17,37 | 17,42 | -2,24% | 143.247,00 |
| 24.03.2022 | 18,05 | 18,24 | 17,77 | 17,82 | -1,33% | 115.085,00 |
| 23.03.2022 | 18,48 | 18,58 | 17,88 | 18,06 | -1,90% | 106.536,00 |
| 22.03.2022 | 18,13 | 18,65 | 18,11 | 18,41 | 1,27% | 72.641,00 |
| 21.03.2022 | 18,16 | 18,27 | 17,96 | 18,18 | 0,28% | 151.019,00 |
| 18.03.2022 | 18,41 | 18,55 | 17,82 | 18,13 | -0,60% | 223.661,00 |
| 17.03.2022 | 18,66 | 18,81 | 17,96 | 18,24 | -1,62% | 146.183,00 |
| 16.03.2022 | 18,19 | 18,58 | 18,00 | 18,54 | 3,81% | 215.323,00 |
| 15.03.2022 | 18,05 | 18,06 | 17,18 | 17,86 | -2,03% | 154.529,00 |
| 14.03.2022 | 17,70 | 18,45 | 17,55 | 18,23 | 4,89% | 138.234,00 |
| 11.03.2022 | 16,88 | 17,57 | 16,88 | 17,38 | 3,02% | 137.495,00 |
| 10.03.2022 | 17,50 | 17,63 | 16,72 | 16,87 | -3,76% | 160.715,00 |
| 09.03.2022 | 17,23 | 17,54 | 16,91 | 17,53 | 5,99% | 234.810,00 |
| 08.03.2022 | 16,13 | 16,83 | 15,95 | 16,54 | 1,85% | 347.002,00 |
| 07.03.2022 | 15,40 | 16,70 | 14,60 | 16,24 | 1,18% | 358.863,00 |
| 04.03.2022 | 16,52 | 16,59 | 15,77 | 16,05 | -4,75% | 268.245,00 |
| 03.03.2022 | 17,19 | 17,46 | 16,78 | 16,85 | -1,35% | 141.907,00 |
| 02.03.2022 | 16,90 | 17,25 | 16,48 | 17,08 | 0,12% | 157.309,00 |
| 01.03.2022 | 18,35 | 18,50 | 17,06 | 17,06 | -7,03% | 181.478,00 |
| 28.02.2022 | 18,35 | 18,46 | 17,77 | 18,35 | -1,66% | 198.210,00 |
| 25.02.2022 | 18,60 | 18,81 | 18,01 | 18,66 | 2,53% | 139.515,00 |
| 24.02.2022 | 18,50 | 18,87 | 17,88 | 18,20 | -6,19% | 213.653,00 |
| 23.02.2022 | 20,22 | 20,26 | 19,29 | 19,40 | -3,39% | 149.945,00 |
| 22.02.2022 | 19,85 | 20,24 | 19,55 | 20,08 | -0,69% | 142.024,00 |
| 21.02.2022 | 20,86 | 21,00 | 20,04 | 20,22 | -3,71% | 132.485,00 |
| 18.02.2022 | 20,96 | 21,16 | 20,80 | 21,00 | -0,47% | 92.443,00 |
| 17.02.2022 | 21,66 | 21,66 | 20,86 | 21,10 | -2,04% | 132.973,00 |
| 16.02.2022 | 21,50 | 21,86 | 21,38 | 21,54 | 0,37% | 104.427,00 |
| 15.02.2022 | 21,04 | 21,48 | 20,82 | 21,46 | 2,68% | 50.253,00 |
| 14.02.2022 | 20,90 | 20,98 | 20,34 | 20,90 | -2,61% | 190.554,00 |
| 11.02.2022 | 21,70 | 21,84 | 21,10 | 21,46 | -2,90% | 91.200,00 |
| 10.02.2022 | 21,82 | 22,20 | 21,66 | 22,10 | 1,38% | 102.367,00 |
| 09.02.2022 | 21,12 | 21,94 | 21,10 | 21,80 | 3,81% | 129.596,00 |
| 08.02.2022 | 20,98 | 21,20 | 20,64 | 21,00 | 0,10% | 88.264,00 |
| 07.02.2022 | 20,78 | 21,10 | 20,68 | 20,98 | 1,65% | 78.773,00 |
| 04.02.2022 | 21,08 | 21,22 | 20,50 | 20,64 | -2,73% | 122.234,00 |
| 03.02.2022 | 21,12 | 21,28 | 20,92 | 21,22 | 0,57% | 99.022,00 |
| 02.02.2022 | 21,44 | 21,60 | 21,06 | 21,10 | -1,40% | 148.522,00 |
| 01.02.2022 | 21,40 | 21,50 | 21,22 | 21,40 | 1,13% | 63.548,00 |
| 31.01.2022 | 21,28 | 21,58 | 21,04 | 21,16 | 0,09% | 60.482,00 |
| 28.01.2022 | 21,92 | 21,92 | 20,92 | 21,14 | -2,94% | 105.309,00 |
| 27.01.2022 | 21,16 | 21,90 | 21,00 | 21,78 | 1,21% | 68.488,00 |
| 26.01.2022 | 21,02 | 21,82 | 21,02 | 21,52 | 1,99% | 77.885,00 |
| 25.01.2022 | 21,26 | 21,60 | 20,78 | 21,10 | 0,48% | 91.020,00 |
| 24.01.2022 | 22,30 | 22,32 | 20,88 | 21,00 | -6,42% | 165.560,00 |
| 21.01.2022 | 22,58 | 22,64 | 22,20 | 22,44 | -2,26% | 106.767,00 |
| 20.01.2022 | 23,30 | 23,30 | 22,72 | 22,96 | -0,69% | 82.553,00 |
| 19.01.2022 | 22,78 | 23,46 | 22,56 | 23,12 | 2,12% | 174.795,00 |
| 18.01.2022 | 23,32 | 23,32 | 22,58 | 22,64 | -2,83% | 57.633,00 |
| 17.01.2022 | 23,16 | 23,50 | 23,04 | 23,30 | 0,87% | 92.517,00 |
| 14.01.2022 | 23,22 | 23,44 | 22,90 | 23,10 | -1,20% | 75.845,00 |
| 13.01.2022 | 23,06 | 23,44 | 23,02 | 23,38 | 1,39% | 48.817,00 |
| 12.01.2022 | 22,46 | 23,16 | 22,34 | 23,06 | 3,32% | 81.586,00 |
| 11.01.2022 | 22,38 | 22,42 | 22,18 | 22,32 | 0,36% | 46.533,00 |
| 10.01.2022 | 22,76 | 22,76 | 22,06 | 22,24 | -2,03% | 96.568,00 |
| 07.01.2022 | 23,00 | 23,02 | 22,56 | 22,70 | -1,56% | 104.471,00 |
| 06.01.2022 | 23,10 | 23,34 | 22,98 | 23,06 | -0,69% | 73.814,00 |
| 05.01.2022 | 23,00 | 23,26 | 22,80 | 23,22 | 0,96% | 81.812,00 |
| 04.01.2022 | 22,52 | 23,14 | 22,50 | 23,00 | 2,68% | 118.668,00 |
| 03.01.2022 | 22,42 | 22,66 | 22,28 | 22,40 | 1,17% | 78.343,00 |
| 30.12.2021 | 22,32 | 22,32 | 22,12 | 22,14 | -0,72% | 27.878,00 |
| 29.12.2021 | 22,60 | 22,66 | 22,20 | 22,30 | -0,98% | 57.597,00 |
| 28.12.2021 | 22,12 | 22,66 | 22,12 | 22,52 | 1,17% | 41.981,00 |
| 27.12.2021 | 22,14 | 22,38 | 22,04 | 22,26 | 0,91% | 41.055,00 |
| 23.12.2021 | 21,76 | 22,12 | 21,72 | 22,06 | 2,04% | 52.694,00 |