Technotrans AG NA O.N. (A0XYGA)

TTRGn
🏛️ Deutschland →
29.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 29.50 29.65 28.80 29.50 0.0M
2021-12-29 27.70 29.20 27.70 29.20 0.0M
2021-12-28 27.50 28.00 27.40 27.70 0.0M
2021-12-27 27.50 28.00 27.50 28.00 0.0M
2021-12-23 27.55 28.00 27.55 28.00 0.0M
2021-12-22 27.35 27.55 27.05 27.55 0.0M
2021-12-21 27.50 27.50 26.85 27.20 0.0M
2021-12-20 27.25 27.70 27.25 27.50 0.0M
2021-12-17 27.50 27.70 27.25 27.70 0.0M
2021-12-16 27.50 27.90 27.20 27.70 0.0M
2021-12-15 27.70 27.70 27.25 27.70 0.0M
2021-12-14 27.65 27.75 27.40 27.70 0.0M
2021-12-13 27.80 27.80 27.45 27.70 0.0M
2021-12-10 27.15 27.80 27.15 27.80 0.0M
2021-12-09 27.95 27.95 27.25 27.60 0.0M
2021-12-08 27.60 28.00 27.40 28.00 0.0M
2021-12-07 28.00 28.00 27.65 28.00 0.0M
2021-12-06 26.80 27.95 26.20 27.95 0.0M
2021-12-03 26.30 27.80 26.25 27.75 0.0M
2021-12-02 26.50 26.70 26.15 26.70 0.0M
2021-12-01 27.60 27.60 26.15 26.50 0.0M
2021-11-30 26.40 27.20 26.05 27.20 0.0M
2021-11-29 27.60 27.60 26.20 26.95 0.0M
2021-11-26 27.55 27.60 26.00 27.30 0.0M
2021-11-25 27.90 28.00 27.25 27.60 0.0M
2021-11-24 28.45 28.45 27.25 28.00 0.0M
2021-11-23 28.30 28.70 27.60 28.70 0.0M
2021-11-22 28.50 28.85 28.35 28.70 0.0M
2021-11-19 28.45 28.90 28.00 28.55 0.0M
2021-11-18 28.80 28.90 28.10 28.80 0.0M
2021-11-17 28.40 29.00 28.10 29.00 0.0M
2021-11-16 29.20 29.55 28.80 29.00 0.0M
2021-11-15 29.40 29.60 28.50 29.40 0.0M
2021-11-12 29.20 29.60 27.90 29.35 0.0M
2021-11-11 28.95 29.85 28.75 29.50 0.0M
2021-11-10 27.95 28.60 27.00 28.60 0.0M
2021-11-09 27.75 28.35 27.05 27.70 0.0M
2021-11-08 27.40 27.40 26.80 27.30 0.0M
2021-11-05 27.15 27.40 26.95 27.40 0.0M
2021-11-04 27.05 27.20 26.65 27.00 0.0M
2021-11-03 26.65 26.85 25.50 26.85 0.0M
2021-11-02 26.15 26.60 26.00 26.60 0.0M
2021-11-01 25.75 26.00 25.70 26.00 0.0M
2021-10-29 24.80 25.55 24.80 25.55 0.0M
2021-10-28 24.45 25.50 24.45 24.90 0.0M
2021-10-27 23.80 24.75 23.80 24.30 0.0M
2021-10-26 24.35 24.35 23.50 23.90 0.0M
2021-10-25 24.55 24.80 24.20 24.30 0.0M
2021-10-22 25.00 25.15 24.40 24.95 0.0M
2021-10-21 25.65 25.65 24.65 24.90 0.0M
2021-10-20 25.90 26.20 25.15 25.75 0.0M
2021-10-19 26.10 26.15 25.65 25.95 0.0M
2021-10-18 26.00 26.30 25.65 26.00 0.0M
2021-10-15 27.00 27.00 25.70 26.00 0.0M
2021-10-14 26.55 27.00 26.15 26.95 0.0M
2021-10-13 26.55 26.85 26.05 26.55 0.0M
2021-10-12 26.50 26.50 26.00 26.50 0.0M
2021-10-11 26.55 26.85 26.00 26.50 0.0M
2021-10-08 26.65 27.10 26.00 27.00 0.0M
2021-10-07 26.75 27.20 26.05 27.00 0.0M
2021-10-06 27.35 27.35 25.65 27.00 0.0M
2021-10-05 26.80 28.05 26.45 28.00 0.0M
2021-10-04 27.20 27.55 26.40 27.35 0.0M
2021-10-01 27.40 27.65 26.40 27.45 0.0M
2021-09-30 27.90 28.25 26.95 27.70 0.0M
2021-09-29 27.60 27.95 27.50 27.70 0.0M
2021-09-28 28.25 28.70 27.50 27.80 0.0M
2021-09-27 27.95 28.20 27.35 28.20 0.0M
2021-09-24 28.60 29.00 27.65 27.90 0.0M
2021-09-23 27.75 28.90 27.70 28.90 0.0M
2021-09-22 28.15 28.35 27.75 28.00 0.0M
2021-09-21 28.30 28.95 27.70 28.80 0.0M
2021-09-20 28.00 28.95 27.70 28.55 0.0M
2021-09-17 29.00 29.30 26.45 28.75 0.0M
2021-09-16 30.05 30.15 28.50 29.30 0.0M
2021-09-15 30.65 30.75 29.85 30.00 0.0M
2021-09-14 30.75 31.05 30.20 30.60 0.0M
2021-09-13 30.85 31.50 30.25 31.20 0.0M
2021-09-10 30.75 31.30 30.15 30.95 0.0M
2021-09-09 30.90 31.50 30.05 31.30 0.0M
2021-09-08 31.05 31.35 30.20 31.30 0.0M
2021-09-07 31.05 31.20 30.45 31.20 0.0M
2021-09-06 30.95 31.40 30.60 31.20 0.0M
2021-09-03 31.50 31.50 30.20 31.10 0.0M
2021-09-02 31.20 31.50 30.20 31.40 0.0M
2021-09-01 31.90 31.90 30.20 30.90 0.0M
2021-08-31 31.50 31.90 29.85 31.40 0.0M
2021-08-30 31.25 31.80 30.15 31.80 0.0M
2021-08-27 29.25 31.10 29.25 31.10 0.0M
2021-08-26 30.05 30.60 28.90 29.55 0.0M
2021-08-25 29.75 30.40 29.75 30.40 0.0M
2021-08-24 29.60 30.20 29.50 30.20 0.0M
2021-08-23 30.05 30.20 29.65 30.00 0.0M
2021-08-20 30.25 30.45 29.20 30.00 0.0M
2021-08-19 30.40 30.90 30.30 30.75 0.0M
2021-08-18 30.75 30.80 30.35 30.80 0.0M
2021-08-17 30.60 30.90 30.30 30.75 0.0M
2021-08-16 31.20 31.20 30.35 30.55 0.0M
2021-08-13 30.45 31.70 30.45 31.40 0.0M
2021-08-12 31.25 31.55 30.10 31.30 0.0M
2021-08-11 31.50 32.00 30.40 31.60 0.0M
2021-08-10 32.00 32.00 31.70 31.95 0.0M
2021-08-09 31.75 32.15 31.25 31.95 0.0M
2021-08-06 30.90 31.80 30.90 31.80 0.0M
2021-08-05 31.50 31.60 30.95 31.60 0.0M
2021-08-04 29.85 31.60 29.70 31.60 0.0M
2021-08-03 29.00 29.80 28.80 29.80 0.0M
2021-08-02 28.90 29.35 27.90 29.35 0.0M
2021-07-30 28.00 28.75 27.65 28.75 0.0M
2021-07-29 28.50 28.90 27.90 28.15 0.0M
2021-07-28 28.60 28.90 28.10 28.90 0.0M
2021-07-27 28.80 29.35 28.55 28.90 0.0M
2021-07-26 28.30 29.25 28.30 29.15 0.0M
2021-07-23 28.00 28.40 27.90 28.40 0.0M
2021-07-22 28.00 28.40 27.95 28.40 0.0M
2021-07-21 28.05 28.80 27.80 28.40 0.0M
2021-07-20 27.65 28.70 27.00 28.60 0.0M
2021-07-19 29.10 29.10 27.00 27.90 0.0M
2021-07-16 28.90 29.55 28.40 29.25 0.0M
2021-07-15 28.65 28.95 28.65 28.90 0.0M
2021-07-14 28.45 28.50 27.95 28.40 0.0M
2021-07-13 27.85 28.50 27.85 28.20 0.0M
2021-07-12 27.80 28.45 27.80 28.20 0.0M
2021-07-09 27.20 27.75 27.05 27.75 0.0M
2021-07-08 27.45 27.55 27.00 27.40 0.0M
2021-07-07 27.25 27.50 27.00 27.30 0.0M
2021-07-06 27.30 27.55 27.20 27.55 0.0M
2021-07-05 27.05 27.60 27.05 27.60 0.0M
2021-07-02 27.20 27.60 27.20 27.60 0.0M
2021-07-01 27.30 27.30 26.90 27.30 0.0M
2021-06-30 27.00 27.30 26.80 27.30 0.0M
2021-06-29 26.90 27.20 26.80 27.20 0.0M
2021-06-28 27.10 27.20 26.80 27.20 0.0M
2021-06-25 27.15 27.35 26.80 27.20 0.0M
2021-06-24 27.10 27.40 26.90 27.40 0.0M
2021-06-23 26.85 27.60 26.70 27.60 0.0M
2021-06-22 26.90 26.95 26.65 26.95 0.0M
2021-06-21 26.80 26.90 26.50 26.90 0.0M
2021-06-18 26.80 27.15 26.40 26.75 0.0M
2021-06-17 27.10 27.30 26.70 27.30 0.0M
2021-06-16 27.00 27.65 26.35 27.40 0.0M
2021-06-15 26.50 26.90 26.00 26.90 0.0M
2021-06-14 26.50 26.50 26.00 26.50 0.0M
2021-06-11 26.20 26.50 26.05 26.50 0.0M
2021-06-10 26.10 26.45 26.00 26.35 0.0M
2021-06-09 26.30 26.40 26.00 26.30 0.0M
2021-06-08 26.45 26.45 26.00 26.30 0.0M
2021-06-07 26.30 26.40 26.00 26.40 0.0M
2021-06-04 26.25 26.40 26.15 26.30 0.0M
2021-06-03 26.15 26.25 26.10 26.25 0.0M
2021-06-02 26.15 26.20 25.70 26.15 0.0M
2021-06-01 26.20 26.20 25.70 26.15 0.0M
2021-05-31 25.85 26.15 25.70 26.10 0.0M
2021-05-28 26.40 26.50 25.40 25.95 0.0M
2021-05-27 26.90 26.90 26.30 26.60 0.0M
2021-05-26 26.75 26.85 26.40 26.75 0.0M
2021-05-25 26.70 27.00 26.10 26.90 0.0M
2021-05-21 27.00 27.00 25.65 26.80 0.0M
2021-05-20 27.00 27.00 26.65 27.00 0.0M
2021-05-19 26.90 27.00 26.60 27.00 0.0M
2021-05-18 26.75 27.00 26.40 27.00 0.0M
2021-05-17 26.95 27.00 25.90 26.80 0.0M
2021-05-14 27.00 27.25 26.85 27.00 0.0M
2021-05-13 27.00 27.00 26.30 27.00 0.0M
2021-05-12 25.90 27.00 25.35 27.00 0.0M
2021-05-11 25.75 25.85 25.05 25.60 0.0M
2021-05-10 25.80 26.10 25.05 25.60 0.0M
2021-05-07 25.85 25.90 25.25 25.75 0.0M
2021-05-06 26.80 26.80 25.50 26.00 0.0M
2021-05-05 26.90 27.30 26.90 27.25 0.0M
2021-05-04 27.00 27.30 26.70 27.00 0.0M
2021-05-03 27.45 27.45 26.55 27.00 0.0M
2021-04-30 27.40 27.40 26.85 27.35 0.0M
2021-04-29 27.30 27.35 26.85 27.20 0.0M
2021-04-28 27.40 27.40 26.85 27.20 0.0M
2021-04-27 27.05 27.35 27.00 27.30 0.0M
2021-04-26 27.25 27.25 26.80 27.00 0.0M
2021-04-23 26.70 26.90 26.40 26.90 0.0M
2021-04-22 26.20 26.90 26.15 26.90 0.0M
2021-04-21 26.15 26.20 25.80 26.15 0.0M
2021-04-20 28.25 28.25 26.05 26.25 0.0M
2021-04-19 27.85 28.35 27.20 28.35 0.0M
2021-04-16 27.75 27.90 26.90 27.90 0.0M
2021-04-15 26.30 27.50 26.05 27.50 0.0M
2021-04-14 26.75 26.75 26.00 26.25 0.0M
2021-04-13 25.90 26.80 25.90 26.75 0.0M
2021-04-12 26.75 26.75 25.75 26.15 0.0M
2021-04-09 25.35 26.50 25.35 26.50 0.0M
2021-04-08 25.50 25.50 25.30 25.50 0.0M
2021-04-07 25.40 25.50 25.10 25.30 0.0M
2021-04-06 25.20 25.50 25.15 25.40 0.0M
2021-04-01 25.55 25.55 25.20 25.45 0.0M
2021-03-31 25.85 25.85 25.30 25.55 0.0M
2021-03-30 25.65 25.85 25.30 25.85 0.0M
2021-03-29 25.40 25.70 25.30 25.65 0.0M
2021-03-26 25.15 25.60 25.05 25.45 0.0M
2021-03-25 25.80 25.80 24.75 25.05 0.0M
2021-03-24 26.15 26.15 25.05 25.70 0.0M
2021-03-23 26.35 26.35 25.70 25.85 0.0M
2021-03-22 26.00 27.05 26.00 26.45 0.0M
2021-03-19 27.90 27.90 26.15 26.50 0.0M
2021-03-18 27.00 27.95 25.95 27.70 0.0M
2021-03-17 26.75 27.10 26.30 26.75 0.0M
2021-03-16 27.05 27.25 26.65 27.05 0.0M
2021-03-15 27.60 27.85 26.75 27.00 0.0M
2021-03-12 27.30 27.65 26.70 27.20 0.0M
2021-03-11 27.80 27.90 26.85 26.95 0.0M
2021-03-10 27.80 27.80 26.80 27.80 0.0M
2021-03-09 28.00 28.40 27.05 27.90 0.0M
2021-03-08 27.00 28.50 27.00 28.50 0.0M
2021-03-05 27.30 27.35 26.65 27.00 0.0M
2021-03-04 28.45 28.45 27.00 27.40 0.0M
2021-03-03 27.95 29.50 27.60 28.30 0.0M
2021-03-02 27.30 28.15 27.15 27.90 0.0M
2021-03-01 28.00 28.10 26.60 27.25 0.0M
2021-02-26 28.35 28.35 26.95 28.00 0.0M
2021-02-25 28.00 28.35 27.60 28.35 0.0M
2021-02-24 28.30 28.30 27.35 28.00 0.0M
2021-02-23 27.50 28.00 26.25 27.90 0.0M
2021-02-22 28.45 28.45 27.75 28.00 0.0M
2021-02-19 28.45 28.45 27.70 28.10 0.0M
2021-02-18 27.40 28.25 26.85 27.40 0.0M
2021-02-17 27.25 28.05 27.05 27.50 0.0M
2021-02-16 28.30 28.30 27.40 27.70 0.0M
2021-02-15 28.40 28.50 27.45 28.10 0.0M
2021-02-12 28.25 28.50 27.80 28.45 0.0M
2021-02-11 27.60 28.50 27.60 28.40 0.0M
2021-02-10 27.15 27.55 26.50 27.50 0.0M
2021-02-09 26.70 26.80 25.80 26.30 0.0M
2021-02-08 26.70 27.00 26.20 26.75 0.0M
2021-02-05 26.40 26.65 25.95 26.50 0.0M
2021-02-04 26.65 26.85 26.05 26.20 0.0M
2021-02-03 26.35 27.75 25.25 26.15 0.0M
2021-02-02 25.25 25.75 25.15 25.75 0.0M
2021-02-01 25.30 25.30 24.20 24.80 0.0M
2021-01-29 24.50 25.25 24.30 25.25 0.0M
2021-01-28 24.55 25.05 24.20 24.95 0.0M
2021-01-27 25.90 26.05 24.65 24.90 0.0M
2021-01-26 27.60 27.60 25.60 25.80 0.0M
2021-01-25 29.00 29.20 26.00 27.00 0.0M
2021-01-22 28.00 28.35 27.30 27.85 0.0M
2021-01-21 27.15 29.00 26.30 28.35 0.0M
2021-01-20 24.65 26.70 24.65 26.65 0.0M
2021-01-19 24.25 24.75 24.10 24.70 0.0M
2021-01-18 24.10 24.50 23.80 24.50 0.0M
2021-01-15 24.35 24.75 23.75 24.50 0.0M
2021-01-14 24.75 24.75 24.50 24.75 0.0M
2021-01-13 24.50 24.75 24.30 24.70 0.0M
2021-01-12 24.70 25.00 24.35 24.70 0.0M
2021-01-11 24.80 25.00 24.40 25.00 0.0M
2021-01-08 24.80 25.10 24.80 25.10 0.0M
2021-01-07 25.10 25.10 24.35 25.05 0.0M
2021-01-06 25.80 25.95 24.70 25.50 0.0M
2021-01-05 25.00 25.60 24.75 25.60 0.0M
2021-01-04 25.10 25.35 24.60 24.95 0.0M