254,792CHF
-2,15%
Echtzeit-Aktienkurs TECAN GRP AG NAM.SF 0,10
Bid:
Ask:
Aktienkurse zur TECAN GRP AG NAM.SF 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 260,00 | 260,60 | 249,60 | 255,60 | -1,84% | 57.047,00 |
| 11.11.2026 | 259,20 | 261,80 | 255,00 | 260,40 | 0,77% | 34.238,00 |
| 10.11.2026 | 260,20 | 263,00 | 257,60 | 258,40 | 0,08% | 38.470,00 |
| 09.11.2026 | 261,60 | 262,00 | 254,60 | 258,20 | 0,23% | 38.367,00 |
| 06.11.2026 | 254,00 | 260,20 | 250,00 | 257,60 | -1,68% | 75.473,00 |
| 05.11.2026 | 259,00 | 278,00 | 256,40 | 262,00 | 7,11% | 129.646,00 |
| 04.11.2026 | 245,80 | 248,20 | 242,00 | 244,60 | -0,89% | 67.451,00 |
| 03.11.2026 | 243,20 | 249,20 | 237,80 | 246,80 | 0,41% | 84.771,00 |
| 02.11.2026 | 246,20 | 250,00 | 241,60 | 245,80 | -0,49% | 49.825,00 |
| 30.10.2026 | 251,80 | 254,00 | 244,80 | 247,00 | -3,21% | 91.674,00 |
| 29.10.2026 | 247,60 | 255,20 | 245,40 | 255,20 | 3,40% | 159.102,00 |
| 28.10.2026 | 240,00 | 251,40 | 239,80 | 246,80 | 1,56% | 26.713,00 |
| 27.10.2026 | 243,20 | 244,40 | 240,20 | 243,00 | 0,16% | 61.173,00 |
| 26.10.2026 | 245,40 | 248,40 | 242,60 | 242,60 | -1,14% | 34.707,00 |
| 23.10.2026 | 250,80 | 250,80 | 243,80 | 245,40 | -2,31% | 33.288,00 |
| 22.10.2026 | 244,60 | 253,40 | 244,20 | 251,20 | 2,20% | 49.594,00 |
| 21.10.2026 | 246,20 | 249,60 | 243,00 | 245,80 | 0,74% | 56.260,00 |
| 20.10.2026 | 235,60 | 249,00 | 234,00 | 244,00 | 3,65% | 68.242,00 |
| 19.10.2026 | 239,60 | 241,60 | 234,20 | 235,40 | -2,40% | 78.275,00 |
| 16.10.2026 | 245,80 | 249,80 | 241,20 | 241,20 | -2,58% | 69.403,00 |
| 15.10.2026 | 249,00 | 252,00 | 244,00 | 247,60 | 0,24% | 76.983,00 |
| 14.10.2026 | 239,80 | 247,60 | 239,40 | 247,00 | 3,17% | 67.988,00 |
| 13.10.2026 | 237,00 | 239,40 | 235,00 | 239,40 | 1,01% | 57.930,00 |
| 12.10.2026 | 236,00 | 240,00 | 235,00 | 237,00 | 0,85% | 61.557,00 |
| 09.10.2026 | 231,40 | 236,60 | 228,20 | 235,00 | 2,44% | 65.352,00 |
| 08.10.2026 | 236,20 | 239,20 | 226,80 | 229,40 | -4,10% | 146.391,00 |
| 07.10.2026 | 242,60 | 245,60 | 234,60 | 239,20 | -3,31% | 99.457,00 |
| 06.10.2026 | 244,00 | 256,80 | 244,00 | 247,40 | 1,56% | 171.793,00 |
| 05.10.2026 | 236,40 | 248,60 | 234,80 | 243,60 | 5,36% | 123.752,00 |
| 02.10.2026 | 230,00 | 233,00 | 227,60 | 231,20 | 0,09% | 62.600,00 |
| 01.10.2026 | 234,00 | 234,80 | 230,00 | 231,00 | -1,45% | 73.664,00 |
| 30.09.2026 | 233,00 | 235,60 | 231,00 | 234,40 | 0,60% | 137.374,00 |
| 29.09.2026 | 231,00 | 237,20 | 230,40 | 233,00 | 1,22% | 91.991,00 |
| 28.09.2026 | 227,60 | 233,60 | 225,80 | 230,20 | 3,14% | 46.257,00 |
| 25.09.2026 | 228,00 | 229,60 | 222,40 | 223,20 | -2,11% | 92.509,00 |
| 24.09.2026 | 217,00 | 228,60 | 217,00 | 228,00 | 4,68% | 100.235,00 |
| 23.09.2026 | 218,20 | 219,80 | 216,80 | 217,80 | -0,27% | 38.778,00 |
| 22.09.2026 | 214,20 | 219,00 | 211,80 | 218,40 | 3,21% | 31.372,00 |
| 21.09.2026 | 218,60 | 219,80 | 211,60 | 211,60 | -3,29% | 84.709,00 |
| 18.09.2026 | 220,00 | 222,00 | 218,20 | 218,80 | 0,00% | 99.808,00 |
| 17.09.2026 | 214,80 | 218,80 | 212,20 | 218,80 | 1,77% | 65.012,00 |
| 16.09.2026 | 210,00 | 215,00 | 208,60 | 215,00 | 2,19% | 116.131,00 |
| 15.09.2026 | 197,00 | 210,40 | 196,80 | 210,40 | 6,80% | 73.507,00 |
| 14.09.2026 | 198,80 | 201,80 | 197,00 | 197,00 | -1,01% | 28.650,00 |
| 11.09.2026 | 197,80 | 200,00 | 195,50 | 199,00 | 1,63% | 49.034,00 |
| 10.09.2026 | 198,90 | 200,00 | 193,90 | 195,80 | -0,61% | 32.730,00 |
| 09.09.2026 | 196,80 | 198,80 | 194,70 | 197,00 | -0,40% | 25.573,00 |
| 08.09.2026 | 198,00 | 200,00 | 196,20 | 197,80 | 0,41% | 52.958,00 |
| 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 |