technotrans SE TTR1
XETR · Deutschland · Produzierendes Gewerbe
€27,75-0,55 (-1,94 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €27,75 | -1,94 % | €28,60 | €28,60 | €27,75 | 4,02K |
| 2026-09-30 | €28,30 | -2,58 % | €29,00 | €29,40 | €28,20 | 9,94K |
| 2026-09-29 | €29,05 | +0,52 % | €29,20 | €29,50 | €28,70 | 5,31K |
| 2026-09-28 | €28,90 | +1,40 % | €28,00 | €29,65 | €28,00 | 13,29K |
| 2026-09-25 | €28,50 | -0,70 % | €28,55 | €29,05 | €28,50 | 9,12K |
| 2026-09-24 | €28,70 | +0,70 % | €28,35 | €29,10 | €28,15 | 3,60K |
| 2026-09-23 | €28,50 | +2,15 % | €28,20 | €28,50 | €27,80 | 1,90K |
| 2026-09-22 | €27,90 | +0,18 % | €28,60 | €28,60 | €27,40 | 6,10K |
| 2026-09-21 | €27,85 | +3,53 % | €27,05 | €28,10 | €26,85 | 8,72K |
| 2026-09-18 | €26,90 | -7,08 % | €29,05 | €29,60 | €26,90 | 34,19K |
| 2026-09-17 | €28,95 | +2,48 % | €28,45 | €29,20 | €28,35 | 3,65K |
| 2026-09-16 | €28,25 | -0,70 % | €28,45 | €28,70 | €27,95 | 2,57K |
| 2026-09-15 | €28,45 | +0,18 % | €28,70 | €28,70 | €28,00 | 2,70K |
| 2026-09-14 | €28,40 | +3,09 % | €27,85 | €28,50 | €27,60 | 2,36K |
| 2026-09-11 | €27,55 | +1,10 % | €28,05 | €28,05 | €27,15 | 5,62K |
| 2026-09-10 | €27,25 | -1,80 % | €27,45 | €27,90 | €27,25 | 9,04K |
| 2026-09-09 | €27,75 | -4,64 % | €29,20 | €29,20 | €27,55 | 4,80K |
| 2026-09-08 | €29,10 | -1,36 % | €29,80 | €29,80 | €29,00 | 2,73K |
| 2026-09-07 | €29,50 | +2,08 % | €28,95 | €29,95 | €28,55 | 5,14K |
| 2026-09-04 | €28,90 | +3,58 % | €27,95 | €29,00 | €27,95 | 5,68K |
| 2026-09-03 | €27,90 | +0,36 % | €27,50 | €27,90 | €27,40 | 3,09K |
| 2026-09-02 | €27,80 | +2,21 % | €27,05 | €28,00 | €27,05 | 6,52K |
| 2026-09-01 | €27,20 | -3,20 % | €26,90 | €28,15 | €26,90 | 9,76K |
| 2026-08-31 | €28,10 | -1,23 % | €28,10 | €28,40 | €28,10 | 11,24K |
| 2026-08-28 | €28,45 | +1,07 % | €28,05 | €28,60 | €28,05 | 2,01K |
| 2026-08-27 | €28,15 | -2,76 % | €29,25 | €29,25 | €28,10 | 4,17K |
| 2026-08-26 | €28,95 | +3,39 % | €27,70 | €29,25 | €27,70 | 12,86K |
| 2026-08-25 | €28,00 | -2,95 % | €28,55 | €28,55 | €27,80 | 7,38K |
| 2026-08-24 | €28,85 | +0,87 % | €28,65 | €28,85 | €28,15 | 3,92K |
| 2026-08-21 | €28,60 | -0,69 % | €30,35 | €30,35 | €28,30 | 3,19K |
| 2026-08-20 | €28,80 | +0,17 % | €29,00 | €29,00 | €28,35 | 4,58K |
| 2026-08-19 | €28,75 | -1,03 % | €29,05 | €29,05 | €28,10 | 3,88K |
| 2026-08-18 | €29,05 | -1,69 % | €29,25 | €29,30 | €28,80 | 2,59K |
| 2026-08-17 | €29,55 | 0,00 % | €29,85 | €30,60 | €29,40 | 4,52K |
| 2026-08-14 | €29,55 | +1,55 % | €29,10 | €30,65 | €29,10 | 2,77K |
| 2026-08-13 | €29,10 | -0,68 % | €29,10 | €29,60 | €29,00 | 2,74K |
| 2026-08-12 | €29,30 | -1,18 % | €29,90 | €29,90 | €29,15 | 7,10K |
| 2026-08-11 | €29,65 | 0,00 % | €29,90 | €29,95 | €29,50 | 2,70K |
| 2026-08-10 | €29,65 | -2,79 % | €30,40 | €31,15 | €29,50 | 6,97K |
| 2026-08-07 | €30,50 | +2,52 % | €30,15 | €30,90 | €29,90 | 12,26K |
| 2026-08-06 | €29,75 | +1,36 % | €29,35 | €30,25 | €29,30 | 5,55K |
| 2026-08-05 | €29,35 | 0,00 % | €30,00 | €30,00 | €28,75 | 14,21K |
| 2026-08-04 | €29,35 | -7,70 % | €31,00 | €31,05 | €29,10 | 11,13K |
| 2026-08-03 | €31,80 | +2,25 % | €31,50 | €32,60 | €31,45 | 10,39K |
| 2026-07-31 | €31,10 | +4,01 % | €31,50 | €31,95 | €30,35 | 17,76K |
| 2026-07-30 | €29,90 | +1,01 % | €29,90 | €30,30 | €28,95 | 11,23K |
| 2026-07-29 | €29,60 | +4,59 % | €28,55 | €30,35 | €28,50 | 8,74K |
| 2026-07-28 | €28,30 | -1,74 % | €28,50 | €28,65 | €28,10 | 2,46K |
| 2026-07-27 | €28,80 | -0,52 % | €29,20 | €29,25 | €28,35 | 4,22K |
| 2026-07-24 | €28,95 | +0,70 % | €29,00 | €29,15 | €28,70 | 1,47K |
| 2026-07-23 | €28,75 | -1,71 % | €29,55 | €29,55 | €28,50 | 2,64K |
| 2026-07-22 | €29,25 | -0,17 % | €29,10 | €29,40 | €28,90 | 6,03K |
| 2026-07-21 | €29,30 | -0,17 % | €29,60 | €29,60 | €28,75 | 4,29K |
| 2026-07-20 | €29,35 | -1,51 % | €29,20 | €30,10 | €29,20 | 5,51K |
| 2026-07-17 | €29,80 | -1,00 % | €28,95 | €30,15 | €28,95 | 5,30K |
| 2026-07-16 | €30,10 | -1,79 % | €30,35 | €30,35 | €29,30 | 8,17K |
| 2026-07-15 | €30,65 | +4,25 % | €29,50 | €32,20 | €29,40 | 8,13K |
| 2026-07-14 | €29,40 | -0,51 % | €29,70 | €29,80 | €29,15 | 3,72K |
| 2026-07-13 | €29,55 | +1,72 % | €29,50 | €29,90 | €29,05 | 4,97K |
| 2026-07-10 | €29,05 | -1,19 % | €29,40 | €29,40 | €28,35 | 9,17K |
| 2026-07-09 | €29,40 | +2,98 % | €28,95 | €30,45 | €28,80 | 4,63K |
| 2026-07-08 | €28,55 | -4,52 % | €29,55 | €29,65 | €28,45 | 9,71K |
| 2026-07-07 | €29,90 | -5,97 % | €32,35 | €32,35 | €29,40 | 9,86K |
| 2026-07-06 | €31,80 | -3,05 % | €32,35 | €32,55 | €31,65 | 4,36K |
| 2026-07-03 | €32,80 | +3,63 % | €32,10 | €32,95 | €32,10 | 2,93K |
| 2026-07-02 | €31,65 | -1,86 % | €32,40 | €32,60 | €31,35 | 5,85K |
| 2026-07-01 | €32,25 | 0,00 % | €32,25 | €32,65 | €31,40 | 8,68K |
| 2026-06-30 | €32,25 | +1,57 % | €31,70 | €32,75 | €31,70 | 1,46K |
| 2026-06-29 | €31,75 | 0,00 % | €32,00 | €32,90 | €31,40 | 5,46K |
| 2026-06-26 | €31,75 | +3,42 % | €32,30 | €32,30 | €30,85 | 6,37K |
| 2026-06-25 | €30,70 | 0,00 % | €30,70 | €30,70 | €30,70 | 0 |
| 2026-06-24 | €30,70 | -0,65 % | €30,50 | €30,80 | €30,35 | 4,25K |
| 2026-06-23 | €30,90 | -0,96 % | €31,40 | €31,40 | €30,35 | 3,80K |
| 2026-06-22 | €31,20 | +0,65 % | €31,85 | €31,85 | €30,60 | 10,41K |
| 2026-06-19 | €31,00 | -2,67 % | €31,75 | €31,75 | €30,80 | 9,37K |
| 2026-06-18 | €31,85 | +1,59 % | €31,05 | €31,85 | €31,05 | 8,54K |
| 2026-06-17 | €31,35 | +1,13 % | €30,70 | €31,35 | €30,70 | 8,31K |
| 2026-06-16 | €31,00 | +3,16 % | €30,40 | €31,35 | €30,40 | 6,04K |
| 2026-06-15 | €30,05 | -2,59 % | €31,60 | €31,75 | €30,05 | 7,98K |
| 2026-06-12 | €30,85 | -1,59 % | €31,35 | €31,45 | €30,65 | 9,00K |
| 2026-06-11 | €31,35 | +1,13 % | €30,70 | €31,45 | €30,70 | 7,34K |
| 2026-06-10 | €31,00 | 0,00 % | €30,90 | €31,45 | €30,60 | 14,19K |
| 2026-06-09 | €31,00 | -0,96 % | €31,20 | €31,55 | €30,75 | 8,48K |
| 2026-06-08 | €31,30 | +3,64 % | €29,80 | €32,00 | €29,80 | 16,88K |
| 2026-06-05 | €30,20 | -0,17 % | €30,55 | €31,50 | €30,15 | 18,68K |
| 2026-06-04 | €30,25 | -2,42 % | €31,00 | €31,10 | €29,95 | 7,59K |
| 2026-06-03 | €31,00 | +1,47 % | €30,05 | €31,10 | €30,00 | 10,03K |
| 2026-06-02 | €30,55 | +2,35 % | €32,75 | €32,75 | €30,00 | 18,05K |
| 2026-06-01 | €29,85 | -6,72 % | €31,35 | €31,35 | €29,40 | 16,36K |
| 2026-05-29 | €32,00 | 0,00 % | €32,60 | €32,65 | €31,65 | 15,80K |