150,950CHF
1,38%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 138,00 | 141,20 | 137,50 | 138,00 | -1,29% | 82.053,00 |
| 16.04.2026 | 142,00 | 143,10 | 139,80 | 139,80 | -1,13% | 62.177,00 |
| 15.04.2026 | 141,50 | 142,10 | 140,00 | 141,40 | 0,35% | 39.972,00 |
| 14.04.2026 | 135,90 | 141,20 | 135,90 | 140,90 | 4,76% | 44.020,00 |
| 13.04.2026 | 135,00 | 135,30 | 131,70 | 134,50 | -0,30% | 37.758,00 |
| 10.04.2026 | 133,80 | 135,20 | 131,90 | 134,90 | 2,51% | 51.805,00 |
| 09.04.2026 | 134,60 | 134,60 | 130,30 | 131,60 | -2,88% | 50.688,00 |
| 08.04.2026 | 137,30 | 138,10 | 133,40 | 135,50 | 3,20% | 60.757,00 |
| 07.04.2026 | 136,50 | 136,80 | 131,20 | 131,30 | -3,03% | 46.135,00 |
| 02.04.2026 | 134,60 | 137,10 | 133,20 | 135,40 | -1,02% | 37.587,00 |
| 01.04.2026 | 136,90 | 136,90 | 133,80 | 136,80 | 2,55% | 50.584,00 |
| 31.03.2026 | 129,90 | 133,80 | 128,80 | 133,40 | 3,25% | 38.814,00 |
| 30.03.2026 | 126,40 | 129,30 | 125,80 | 129,20 | 1,73% | 34.661,00 |
| 27.03.2026 | 128,50 | 130,20 | 126,90 | 127,00 | -0,86% | 50.606,00 |
| 26.03.2026 | 125,60 | 128,70 | 125,60 | 128,10 | 1,18% | 45.613,00 |
| 25.03.2026 | 126,00 | 128,10 | 125,50 | 126,60 | 1,20% | 66.863,00 |
| 24.03.2026 | 119,00 | 126,00 | 116,50 | 125,10 | 9,07% | 112.748,00 |
| 23.03.2026 | 113,10 | 117,50 | 110,60 | 114,70 | -1,21% | 58.275,00 |
| 20.03.2026 | 118,20 | 118,90 | 115,70 | 116,10 | -1,78% | 160.653,00 |
| 19.03.2026 | 119,00 | 120,50 | 116,60 | 118,20 | -2,80% | 74.564,00 |
| 18.03.2026 | 121,50 | 123,60 | 120,00 | 121,60 | 0,00% | 71.811,00 |
| 17.03.2026 | 117,50 | 123,60 | 117,40 | 121,60 | 3,58% | 112.422,00 |
| 16.03.2026 | 118,00 | 119,60 | 112,90 | 117,40 | -3,37% | 137.923,00 |
| 13.03.2026 | 122,10 | 122,10 | 118,60 | 121,50 | -1,62% | 110.735,00 |
| 12.03.2026 | 125,80 | 128,50 | 121,70 | 123,50 | -1,75% | 61.316,00 |
| 11.03.2026 | 126,30 | 127,60 | 124,80 | 125,70 | -1,80% | 43.728,00 |
| 10.03.2026 | 128,50 | 129,30 | 126,30 | 128,00 | 1,59% | 69.007,00 |
| 09.03.2026 | 126,00 | 127,40 | 124,80 | 126,00 | -1,41% | 43.085,00 |
| 06.03.2026 | 130,30 | 131,20 | 127,40 | 127,80 | -1,99% | 45.297,00 |
| 05.03.2026 | 130,60 | 133,60 | 130,20 | 130,40 | -0,15% | 32.437,00 |
| 04.03.2026 | 129,20 | 131,80 | 128,80 | 130,60 | 1,16% | 38.340,00 |
| 03.03.2026 | 129,80 | 130,40 | 127,20 | 129,10 | -2,93% | 67.451,00 |
| 02.03.2026 | 129,00 | 134,60 | 128,60 | 133,00 | -2,35% | 44.986,00 |
| 27.02.2026 | 135,30 | 136,40 | 134,30 | 136,20 | 1,19% | 48.333,00 |
| 26.02.2026 | 133,00 | 135,70 | 132,90 | 134,60 | 0,75% | 33.410,00 |
| 25.02.2026 | 132,10 | 135,70 | 130,90 | 133,60 | 0,53% | 37.862,00 |
| 24.02.2026 | 133,40 | 135,50 | 132,10 | 132,90 | -0,37% | 48.361,00 |
| 23.02.2026 | 136,60 | 138,00 | 133,40 | 133,40 | -3,26% | 56.377,00 |
| 20.02.2026 | 134,80 | 139,10 | 133,70 | 137,90 | 2,83% | 54.729,00 |
| 19.02.2026 | 135,80 | 137,90 | 134,10 | 134,10 | -0,96% | 35.433,00 |
| 18.02.2026 | 131,80 | 137,10 | 130,40 | 135,40 | 2,65% | 64.881,00 |
| 17.02.2026 | 130,10 | 131,90 | 129,40 | 131,90 | 1,54% | 44.606,00 |
| 16.02.2026 | 131,00 | 131,70 | 128,50 | 129,90 | -1,07% | 42.839,00 |
| 13.02.2026 | 127,90 | 132,60 | 127,80 | 131,30 | 3,47% | 96.856,00 |
| 12.02.2026 | 129,20 | 130,30 | 126,90 | 126,90 | -1,48% | 52.760,00 |
| 11.02.2026 | 134,80 | 134,80 | 128,80 | 128,80 | -4,45% | 117.608,00 |
| 10.02.2026 | 134,60 | 136,00 | 133,40 | 134,80 | 1,51% | 61.590,00 |
| 09.02.2026 | 138,00 | 138,00 | 130,60 | 132,80 | -2,57% | 69.016,00 |
| 06.02.2026 | 135,00 | 138,00 | 134,00 | 136,30 | 0,07% | 70.480,00 |
| 05.02.2026 | 137,30 | 137,70 | 134,40 | 136,20 | 0,15% | 68.471,00 |
| 04.02.2026 | 132,60 | 136,50 | 130,20 | 136,00 | 2,41% | 68.757,00 |
| 03.02.2026 | 135,70 | 135,70 | 131,60 | 132,80 | -0,75% | 69.792,00 |
| 02.02.2026 | 134,00 | 135,30 | 131,60 | 133,80 | -1,62% | 58.817,00 |
| 30.01.2026 | 135,40 | 137,60 | 135,40 | 136,00 | 0,00% | 71.325,00 |
| 29.01.2026 | 138,30 | 139,30 | 133,50 | 136,00 | -1,16% | 57.771,00 |
| 28.01.2026 | 140,10 | 140,30 | 136,50 | 137,60 | -2,20% | 47.029,00 |
| 27.01.2026 | 141,60 | 141,60 | 138,20 | 140,70 | -0,28% | 74.325,00 |