198,676CHF
0,85%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 196,48 | 199,20 | 196,20 | 198,09 | 0,55% | - |
| 07.09.2026 | 192,60 | 197,00 | 191,90 | 197,00 | 1,08% | 23.271,00 |
| 04.09.2026 | 195,00 | 196,70 | 194,00 | 194,90 | -0,36% | 46.089,00 |
| 03.09.2026 | 195,70 | 199,70 | 195,30 | 195,60 | -0,20% | 58.123,00 |
| 02.09.2026 | 195,60 | 200,20 | 193,40 | 196,00 | 0,10% | 54.787,00 |
| 01.09.2026 | 196,00 | 201,00 | 193,90 | 195,80 | -0,91% | 60.845,00 |
| 31.08.2026 | 194,40 | 197,60 | 193,00 | 197,60 | 1,65% | 88.556,00 |
| 28.08.2026 | 190,30 | 196,40 | 188,70 | 194,40 | 1,57% | 44.402,00 |
| 27.08.2026 | 188,10 | 191,50 | 186,20 | 191,40 | 1,75% | 38.696,00 |
| 26.08.2026 | 185,00 | 189,60 | 183,00 | 188,10 | -2,69% | 48.500,00 |
| 25.08.2026 | 193,10 | 195,00 | 191,20 | 193,30 | 0,31% | 19.494,00 |
| 24.08.2026 | 189,80 | 194,10 | 189,80 | 192,70 | 0,84% | 24.726,00 |
| 21.08.2026 | 197,40 | 197,40 | 191,10 | 191,10 | -2,99% | 35.039,00 |
| 20.08.2026 | 192,10 | 197,00 | 192,10 | 197,00 | 3,03% | 49.813,00 |
| 19.08.2026 | 187,70 | 192,40 | 186,50 | 191,20 | 1,11% | 46.115,00 |
| 18.08.2026 | 190,10 | 191,40 | 186,90 | 189,10 | -1,51% | 104.989,00 |
| 17.08.2026 | 194,90 | 196,30 | 190,80 | 192,00 | -1,94% | 40.942,00 |
| 14.08.2026 | 195,30 | 199,70 | 194,90 | 195,80 | 0,41% | 43.744,00 |
| 13.08.2026 | 186,80 | 196,10 | 185,50 | 195,00 | 6,85% | 84.965,00 |
| 12.08.2026 | 180,80 | 182,50 | 175,30 | 182,50 | 0,72% | 90.554,00 |
| 11.08.2026 | 181,00 | 189,50 | 175,00 | 181,20 | -10,30% | 160.237,00 |
| 10.08.2026 | 195,60 | 202,00 | 195,30 | 202,00 | 3,54% | 62.710,00 |
| 07.08.2026 | 193,00 | 198,90 | 191,50 | 195,10 | 1,72% | 53.411,00 |
| 06.08.2026 | 194,50 | 195,70 | 191,80 | 191,80 | -1,03% | 38.036,00 |
| 05.08.2026 | 194,90 | 196,60 | 191,50 | 193,80 | 0,00% | 23.032,00 |
| 04.08.2026 | 193,00 | 197,70 | 193,00 | 193,80 | 0,47% | 59.102,00 |
| 03.08.2026 | 186,90 | 195,00 | 186,50 | 192,90 | 3,65% | 37.538,00 |
| 31.07.2026 | 188,00 | 191,90 | 186,10 | 186,10 | -0,43% | 45.684,00 |
| 30.07.2026 | 184,50 | 188,80 | 184,40 | 186,90 | 0,75% | 61.631,00 |
| 29.07.2026 | 183,80 | 185,50 | 182,60 | 185,50 | 0,22% | 43.046,00 |
| 28.07.2026 | 180,00 | 186,60 | 178,00 | 185,10 | 3,29% | 52.262,00 |
| 27.07.2026 | 183,00 | 184,50 | 179,20 | 179,20 | -1,65% | 20.706,00 |
| 24.07.2026 | 179,40 | 182,20 | 178,00 | 182,20 | 1,50% | 43.080,00 |
| 23.07.2026 | 177,00 | 181,50 | 174,90 | 179,50 | 0,34% | 42.751,00 |
| 22.07.2026 | 179,30 | 180,20 | 177,00 | 178,90 | -1,38% | 38.844,00 |
| 21.07.2026 | 176,90 | 182,40 | 174,70 | 181,40 | 1,51% | 86.615,00 |
| 20.07.2026 | 178,30 | 180,20 | 176,70 | 178,70 | -0,72% | 32.357,00 |
| 17.07.2026 | 180,50 | 182,60 | 179,70 | 180,00 | -1,32% | 36.036,00 |
| 16.07.2026 | 182,30 | 182,50 | 179,80 | 182,40 | -0,65% | 48.700,00 |
| 15.07.2026 | 182,60 | 185,60 | 182,60 | 183,60 | -0,76% | 38.164,00 |
| 14.07.2026 | 182,00 | 186,40 | 179,80 | 185,00 | 1,09% | 58.626,00 |
| 13.07.2026 | 181,60 | 184,00 | 180,80 | 183,00 | 0,05% | 51.856,00 |
| 10.07.2026 | 176,50 | 183,50 | 176,50 | 182,90 | 4,51% | 65.059,00 |
| 09.07.2026 | 170,00 | 175,60 | 167,50 | 175,00 | 4,29% | 46.671,00 |
| 08.07.2026 | 170,50 | 170,90 | 166,60 | 167,80 | -2,61% | 42.924,00 |
| 07.07.2026 | 176,40 | 178,00 | 171,30 | 172,30 | -2,05% | 32.250,00 |
| 06.07.2026 | 177,50 | 178,10 | 173,80 | 175,90 | -0,57% | 33.756,00 |
| 03.07.2026 | 179,80 | 180,90 | 175,50 | 176,90 | -1,89% | 26.428,00 |
| 02.07.2026 | 175,80 | 181,20 | 174,40 | 180,30 | 2,68% | 59.696,00 |
| 01.07.2026 | 175,00 | 180,00 | 171,30 | 175,60 | 8,53% | 126.517,00 |
| 30.06.2026 | 163,90 | 165,00 | 161,30 | 161,80 | -0,74% | 30.373,00 |
| 29.06.2026 | 162,90 | 167,00 | 162,90 | 163,00 | 0,25% | 57.310,00 |
| 26.06.2026 | 164,00 | 165,40 | 160,00 | 162,60 | -1,99% | 42.392,00 |
| 25.06.2026 | 155,60 | 166,20 | 153,80 | 165,90 | 6,55% | 141.059,00 |
| 24.06.2026 | 150,90 | 156,60 | 148,70 | 155,70 | 3,80% | 52.806,00 |
| 23.06.2026 | 149,80 | 152,10 | 148,90 | 150,00 | -0,27% | 27.232,00 |
| 22.06.2026 | 151,00 | 153,10 | 150,40 | 150,40 | -0,86% | 24.004,00 |
| 19.06.2026 | 149,50 | 151,70 | 148,50 | 151,70 | 1,88% | 57.448,00 |
| 18.06.2026 | 150,00 | 150,20 | 144,00 | 148,90 | -0,67% | 35.887,00 |
| 17.06.2026 | 149,20 | 151,30 | 148,00 | 149,90 | 1,35% | 22.847,00 |
| 16.06.2026 | 148,00 | 149,00 | 145,60 | 147,90 | -0,87% | 28.084,00 |
| 15.06.2026 | 149,20 | 151,00 | 146,00 | 149,20 | 1,15% | 66.714,00 |
| 12.06.2026 | 155,00 | 155,00 | 147,30 | 147,50 | -2,77% | 31.808,00 |
| 11.06.2026 | 151,70 | 154,80 | 151,00 | 151,70 | -1,24% | 45.440,00 |
| 10.06.2026 | 155,00 | 155,70 | 152,40 | 153,60 | -0,26% | 12.519,00 |
| 09.06.2026 | 154,40 | 156,80 | 153,60 | 154,00 | -0,65% | 31.931,00 |
| 08.06.2026 | 154,20 | 156,20 | 151,00 | 155,00 | -0,96% | 35.714,00 |
| 05.06.2026 | 163,90 | 166,00 | 156,50 | 156,50 | -4,28% | 94.173,00 |
| 04.06.2026 | 156,40 | 164,50 | 156,40 | 163,50 | 4,21% | 52.301,00 |
| 03.06.2026 | 154,60 | 157,50 | 154,50 | 156,90 | 0,06% | 30.251,00 |
| 02.06.2026 | 155,70 | 162,80 | 155,20 | 156,80 | 0,58% | 74.864,00 |
| 01.06.2026 | 155,20 | 156,10 | 152,90 | 155,90 | 0,32% | 49.253,00 |
| 29.05.2026 | 154,10 | 156,20 | 153,00 | 155,40 | 1,44% | 59.739,00 |
| 28.05.2026 | 149,20 | 154,50 | 148,70 | 153,20 | 1,73% | 60.244,00 |
| 27.05.2026 | 148,60 | 153,50 | 148,60 | 150,60 | 1,01% | 38.983,00 |
| 26.05.2026 | 149,40 | 150,10 | 146,80 | 149,10 | -1,11% | 28.286,00 |
| 25.05.2026 | 150,76 | 151,86 | 150,41 | 150,77 | 0,92% | - |
| 22.05.2026 | 149,50 | 151,60 | 149,00 | 149,40 | 0,95% | 54.656,00 |
| 21.05.2026 | 145,00 | 149,20 | 144,40 | 148,00 | 2,00% | 83.009,00 |
| 20.05.2026 | 142,30 | 147,00 | 141,00 | 145,10 | 1,68% | 27.445,00 |
| 19.05.2026 | 136,80 | 147,60 | 136,80 | 142,70 | 4,47% | 119.909,00 |
| 18.05.2026 | 133,80 | 138,00 | 133,30 | 136,60 | 1,41% | 38.565,00 |
| 15.05.2026 | 134,60 | 135,80 | 132,40 | 134,70 | 1,13% | 36.125,00 |
| 13.05.2026 | 136,00 | 137,10 | 133,20 | 133,20 | -1,48% | 39.117,00 |
| 12.05.2026 | 131,50 | 139,60 | 131,00 | 135,20 | 2,81% | 105.991,00 |
| 11.05.2026 | 134,00 | 135,60 | 131,00 | 131,50 | -0,23% | 61.408,00 |
| 08.05.2026 | 130,70 | 134,20 | 130,40 | 131,80 | 0,15% | 50.424,00 |
| 07.05.2026 | 133,90 | 134,90 | 131,60 | 131,60 | -0,98% | 46.964,00 |
| 06.05.2026 | 126,00 | 135,10 | 126,00 | 132,90 | 6,32% | 88.398,00 |
| 05.05.2026 | 123,70 | 126,30 | 122,80 | 125,00 | 1,30% | 75.137,00 |
| 04.05.2026 | 119,20 | 124,50 | 118,80 | 123,40 | 4,84% | 70.578,00 |
| 30.04.2026 | 114,40 | 118,10 | 114,30 | 117,70 | 1,99% | 52.426,00 |
| 29.04.2026 | 118,20 | 118,90 | 114,40 | 115,40 | -1,95% | 75.121,00 |
| 28.04.2026 | 118,20 | 119,80 | 116,80 | 117,70 | -1,18% | 82.800,00 |
| 27.04.2026 | 123,30 | 124,00 | 119,10 | 119,10 | -4,11% | 77.338,00 |
| 24.04.2026 | 129,20 | 129,20 | 123,60 | 124,20 | -2,82% | 51.369,00 |
| 23.04.2026 | 134,40 | 134,90 | 126,60 | 127,80 | -5,19% | 68.512,00 |
| 22.04.2026 | 137,80 | 137,90 | 134,80 | 134,80 | -1,82% | 27.368,00 |
| 21.04.2026 | 135,90 | 139,70 | 135,50 | 137,30 | 1,33% | 37.122,00 |
| 20.04.2026 | 136,10 | 136,30 | 133,30 | 135,50 | -1,81% | 59.913,00 |