32,980€
-2,83%
Echtzeit-Aktienkurs Traton SE
Bid:
Ask:
Aktienkurse zur Traton SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,71 | 33,90 | 32,78 | 32,93 | -2,98% | 28.002,00 |
27.03.2024 | 34,40 | 34,56 | 33,52 | 33,94 | -0,93% | 31.950,00 |
26.03.2024 | 34,48 | 34,68 | 34,16 | 34,26 | 0,53% | 22.787,00 |
25.03.2024 | 34,16 | 34,60 | 33,88 | 34,08 | -0,29% | 24.450,00 |
22.03.2024 | 34,28 | 34,84 | 33,96 | 34,18 | -0,29% | 17.763,00 |
21.03.2024 | 33,88 | 34,50 | 33,56 | 34,28 | 1,24% | 34.362,00 |
20.03.2024 | 33,64 | 33,86 | 32,98 | 33,86 | 0,18% | 17.590,00 |
19.03.2024 | 32,66 | 33,88 | 32,60 | 33,80 | 3,36% | 30.687,00 |
18.03.2024 | 32,98 | 33,26 | 32,68 | 32,70 | -0,49% | 35.776,00 |
15.03.2024 | 31,30 | 33,18 | 30,80 | 32,86 | 3,79% | 50.030,00 |
14.03.2024 | 32,78 | 32,78 | 31,36 | 31,66 | -3,42% | 34.638,00 |
13.03.2024 | 32,66 | 32,90 | 31,86 | 32,78 | 0,24% | 21.082,00 |
12.03.2024 | 31,78 | 32,70 | 31,62 | 32,70 | 3,68% | 47.044,00 |
11.03.2024 | 31,00 | 31,90 | 30,52 | 31,54 | 0,13% | 40.193,00 |
08.03.2024 | 30,78 | 31,74 | 30,68 | 31,50 | 2,27% | 58.126,00 |
07.03.2024 | 30,26 | 31,00 | 29,88 | 30,80 | 1,92% | 63.428,00 |
06.03.2024 | 28,24 | 30,80 | 28,24 | 30,22 | 6,78% | 110.136,00 |
05.03.2024 | 26,44 | 28,68 | 24,92 | 28,30 | 7,28% | 152.686,00 |
04.03.2024 | 25,82 | 26,46 | 25,82 | 26,38 | 2,25% | 53.081,00 |
01.03.2024 | 24,66 | 25,94 | 24,66 | 25,80 | 5,74% | 76.657,00 |
29.02.2024 | 24,66 | 24,66 | 24,30 | 24,40 | -0,89% | 14.110,00 |
28.02.2024 | 24,48 | 24,66 | 24,28 | 24,62 | 0,49% | 9.165,00 |
27.02.2024 | 23,94 | 24,66 | 23,90 | 24,50 | 2,00% | 23.963,00 |
26.02.2024 | 23,76 | 24,06 | 23,38 | 24,02 | 1,09% | 13.808,00 |
23.02.2024 | 23,58 | 23,88 | 23,48 | 23,76 | 0,68% | 13.629,00 |
22.02.2024 | 23,72 | 23,82 | 23,46 | 23,60 | 0,85% | 10.159,00 |
21.02.2024 | 23,32 | 23,58 | 23,16 | 23,40 | 0,52% | 7.028,00 |
20.02.2024 | 23,50 | 23,54 | 23,14 | 23,28 | -2,02% | 7.436,00 |
19.02.2024 | 23,78 | 23,84 | 23,32 | 23,76 | 0,76% | 17.783,00 |
16.02.2024 | 23,10 | 23,84 | 23,10 | 23,58 | 1,29% | 22.482,00 |
15.02.2024 | 22,90 | 23,28 | 22,90 | 23,28 | 1,48% | 16.256,00 |
14.02.2024 | 22,72 | 23,10 | 22,62 | 22,94 | 1,41% | 8.865,00 |
13.02.2024 | 22,42 | 23,00 | 22,34 | 22,62 | -0,18% | 9.791,00 |
12.02.2024 | 22,78 | 22,96 | 22,26 | 22,66 | -0,09% | 10.596,00 |
09.02.2024 | 23,02 | 23,12 | 22,62 | 22,68 | -2,24% | 5.639,00 |
08.02.2024 | 22,86 | 23,26 | 22,86 | 23,20 | 0,61% | 11.730,00 |
07.02.2024 | 22,74 | 23,14 | 22,64 | 23,06 | 1,41% | 13.479,00 |
06.02.2024 | 22,58 | 22,74 | 22,38 | 22,74 | 0,00% | 6.670,00 |
05.02.2024 | 23,02 | 23,14 | 22,60 | 22,74 | -1,98% | 10.432,00 |
02.02.2024 | 22,98 | 23,20 | 22,90 | 23,20 | 0,96% | 18.560,00 |
01.02.2024 | 22,72 | 22,98 | 22,54 | 22,98 | 1,14% | 11.272,00 |
31.01.2024 | 22,52 | 22,84 | 22,48 | 22,72 | 0,89% | 6.565,00 |
30.01.2024 | 22,72 | 22,72 | 22,44 | 22,52 | -0,35% | 10.118,00 |
29.01.2024 | 22,80 | 22,88 | 22,52 | 22,60 | 0,18% | 12.489,00 |
26.01.2024 | 22,70 | 22,76 | 22,28 | 22,56 | -0,88% | 15.583,00 |
25.01.2024 | 22,52 | 22,88 | 22,50 | 22,76 | 1,07% | 9.350,00 |
24.01.2024 | 22,70 | 22,82 | 22,52 | 22,52 | 0,00% | 9.412,00 |
23.01.2024 | 22,12 | 22,78 | 22,12 | 22,52 | 2,18% | 20.997,00 |
22.01.2024 | 22,44 | 22,44 | 22,02 | 22,04 | -1,69% | 15.404,00 |
19.01.2024 | 22,48 | 22,62 | 22,12 | 22,42 | 0,90% | 14.624,00 |
18.01.2024 | 22,22 | 22,50 | 22,02 | 22,22 | -0,71% | 11.307,00 |
17.01.2024 | 22,00 | 22,38 | 21,68 | 22,38 | 1,73% | 13.620,00 |
16.01.2024 | 22,16 | 22,20 | 21,76 | 22,00 | -1,26% | 9.184,00 |
15.01.2024 | 21,88 | 22,52 | 21,50 | 22,28 | 2,58% | 31.248,00 |
12.01.2024 | 21,78 | 21,88 | 21,56 | 21,72 | 0,74% | 9.177,00 |
11.01.2024 | 21,52 | 21,84 | 21,38 | 21,56 | -0,37% | 10.498,00 |
10.01.2024 | 21,52 | 21,84 | 21,52 | 21,64 | 0,19% | 12.352,00 |
09.01.2024 | 21,62 | 21,74 | 21,42 | 21,60 | -0,28% | 8.476,00 |
08.01.2024 | 20,34 | 21,66 | 20,26 | 21,66 | 6,07% | 21.981,00 |
05.01.2024 | 20,50 | 20,62 | 20,40 | 20,42 | -0,49% | 6.476,00 |
04.01.2024 | 20,60 | 20,70 | 20,50 | 20,52 | -0,19% | 10.967,00 |
03.01.2024 | 21,22 | 21,22 | 20,34 | 20,56 | -3,02% | 26.993,00 |
02.01.2024 | 21,36 | 21,48 | 21,04 | 21,20 | -0,84% | 11.288,00 |
29.12.2023 | 21,78 | 21,78 | 21,36 | 21,38 | -0,74% | 5.085,00 |
28.12.2023 | 21,98 | 21,98 | 21,52 | 21,54 | -1,91% | 10.031,00 |
27.12.2023 | 21,78 | 21,96 | 21,78 | 21,96 | 0,83% | 13.963,00 |
22.12.2023 | 21,52 | 21,82 | 21,48 | 21,78 | 1,21% | 10.743,00 |
21.12.2023 | 21,38 | 21,66 | 21,38 | 21,52 | 0,75% | 9.834,00 |
20.12.2023 | 21,44 | 21,68 | 21,36 | 21,36 | -0,19% | 18.040,00 |
19.12.2023 | 21,28 | 21,44 | 21,10 | 21,40 | 0,47% | 9.700,00 |
18.12.2023 | 21,16 | 21,46 | 21,02 | 21,30 | 0,95% | 19.824,00 |
15.12.2023 | 20,80 | 21,48 | 20,80 | 21,10 | 0,57% | 26.576,00 |
14.12.2023 | 20,94 | 21,16 | 20,74 | 20,98 | 0,77% | 34.069,00 |
13.12.2023 | 20,50 | 20,82 | 20,48 | 20,82 | 0,97% | 10.405,00 |
12.12.2023 | 20,86 | 20,86 | 20,38 | 20,62 | -1,25% | 10.417,00 |
11.12.2023 | 20,50 | 20,88 | 20,30 | 20,88 | 0,97% | 12.572,00 |
08.12.2023 | 20,52 | 20,90 | 20,52 | 20,68 | 0,39% | 19.131,00 |
07.12.2023 | 20,52 | 20,64 | 20,42 | 20,60 | 0,10% | 17.504,00 |
06.12.2023 | 20,40 | 20,74 | 20,34 | 20,58 | 0,98% | 22.639,00 |
05.12.2023 | 20,24 | 20,52 | 20,24 | 20,38 | 0,69% | 20.756,00 |
04.12.2023 | 20,20 | 20,34 | 19,99 | 20,24 | 0,20% | 13.982,00 |
01.12.2023 | 19,94 | 20,20 | 19,87 | 20,20 | 2,43% | 17.153,00 |
30.11.2023 | 20,04 | 20,04 | 19,67 | 19,72 | -1,05% | 4.892,00 |
29.11.2023 | 20,00 | 20,14 | 19,93 | 19,93 | 0,45% | 15.497,00 |
28.11.2023 | 19,60 | 19,99 | 19,54 | 19,84 | 0,25% | 10.329,00 |
27.11.2023 | 19,61 | 19,87 | 19,43 | 19,79 | 1,23% | 10.090,00 |
24.11.2023 | 19,29 | 19,75 | 19,29 | 19,55 | 1,40% | 8.517,00 |
23.11.2023 | 18,87 | 19,44 | 18,87 | 19,28 | 0,73% | 5.239,00 |
22.11.2023 | 19,01 | 19,14 | 18,91 | 19,14 | 1,22% | 5.255,00 |
21.11.2023 | 19,35 | 19,35 | 18,91 | 18,91 | -2,32% | 2.821,00 |
20.11.2023 | 18,92 | 19,36 | 18,92 | 19,36 | 1,15% | 26.608,00 |
17.11.2023 | 18,98 | 19,23 | 18,98 | 19,14 | 0,74% | 3.461,00 |
16.11.2023 | 19,20 | 19,34 | 18,86 | 19,00 | -0,89% | 25.337,00 |
15.11.2023 | 19,05 | 19,42 | 19,04 | 19,17 | 0,52% | 9.277,00 |
14.11.2023 | 18,78 | 19,07 | 18,42 | 19,07 | 1,92% | 6.742,00 |
13.11.2023 | 18,63 | 18,84 | 18,59 | 18,71 | 0,11% | 5.383,00 |
10.11.2023 | 18,76 | 18,85 | 18,54 | 18,69 | -0,90% | 4.933,00 |
09.11.2023 | 19,00 | 19,01 | 18,81 | 18,86 | -0,68% | 2.623,00 |
08.11.2023 | 18,49 | 18,99 | 18,49 | 18,99 | 2,37% | 7.784,00 |
07.11.2023 | 18,81 | 18,82 | 18,47 | 18,55 | -2,16% | 10.107,00 |