16,150€
-2,71%
Echtzeit-Aktienkurs Technology One Ltd.
Bid:
Ask:
Aktienkurse zur Technology One Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,05 | 16,15 | 15,95 | 16,15 | -3,58% | - |
| 01.04.2026 | 16,75 | 16,75 | 16,70 | 16,75 | 3,72% | - |
| 31.03.2026 | 16,20 | 16,20 | 16,05 | 16,15 | 1,89% | - |
| 30.03.2026 | 15,80 | 15,85 | 15,75 | 15,85 | -2,76% | - |
| 27.03.2026 | 16,35 | 16,35 | 16,20 | 16,30 | 0,93% | 3.000,00 |
| 26.03.2026 | 16,25 | 16,25 | 16,10 | 16,15 | -1,52% | - |
| 25.03.2026 | 16,45 | 16,45 | 16,35 | 16,40 | -0,91% | - |
| 24.03.2026 | 16,55 | 16,55 | 16,40 | 16,55 | 0,30% | - |
| 23.03.2026 | 16,65 | 16,75 | 16,45 | 16,50 | 3,77% | - |
| 20.03.2026 | 16,25 | 16,30 | 15,90 | 15,90 | 2,91% | - |
| 19.03.2026 | 15,75 | 15,75 | 15,30 | 15,45 | -3,13% | - |
| 18.03.2026 | 16,05 | 16,05 | 15,85 | 15,95 | 1,27% | - |
| 17.03.2026 | 15,75 | 15,80 | 15,70 | 15,75 | -0,63% | - |
| 16.03.2026 | 15,80 | 15,85 | 15,70 | 15,85 | -2,16% | - |
| 13.03.2026 | 16,25 | 16,25 | 16,20 | 16,20 | 0,00% | - |
| 12.03.2026 | 16,25 | 16,25 | 16,20 | 16,20 | -3,86% | - |
| 11.03.2026 | 16,75 | 16,85 | 16,70 | 16,85 | 0,60% | - |
| 10.03.2026 | 16,75 | 16,75 | 16,60 | 16,75 | 5,35% | - |
| 09.03.2026 | 15,85 | 15,95 | 15,70 | 15,90 | 0,00% | - |
| 06.03.2026 | 16,45 | 16,45 | 15,90 | 15,90 | 0,32% | - |
| 05.03.2026 | 16,05 | 16,05 | 15,45 | 15,85 | 3,26% | - |
| 04.03.2026 | 15,25 | 15,35 | 15,25 | 15,35 | 3,02% | - |
| 03.03.2026 | 15,00 | 15,05 | 14,85 | 14,90 | -1,97% | - |
| 02.03.2026 | 15,10 | 15,20 | 14,95 | 15,20 | -3,49% | - |
| 27.02.2026 | 15,75 | 15,75 | 15,65 | 15,75 | 4,65% | - |
| 26.02.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 7,50% | - |
| 25.02.2026 | 14,05 | 14,10 | 14,00 | 14,00 | 3,70% | - |
| 24.02.2026 | 13,50 | 13,50 | 13,40 | 13,50 | -3,91% | - |
| 23.02.2026 | 14,05 | 14,10 | 13,90 | 14,05 | -5,39% | - |
| 20.02.2026 | 14,80 | 14,85 | 14,80 | 14,85 | -0,34% | - |
| 19.02.2026 | 14,90 | 14,90 | 14,65 | 14,90 | 5,30% | - |
| 18.02.2026 | 14,25 | 14,25 | 14,10 | 14,15 | 8,85% | 21.321,00 |
| 17.02.2026 | 13,00 | 13,30 | 13,00 | 13,00 | 4,00% | - |
| 16.02.2026 | 12,70 | 12,70 | 12,50 | 12,50 | 5,93% | - |
| 13.02.2026 | 11,90 | 12,00 | 11,80 | 11,80 | -7,81% | - |
| 12.02.2026 | 12,80 | 13,00 | 12,75 | 12,80 | -6,57% | - |
| 11.02.2026 | 13,70 | 13,80 | 13,70 | 13,70 | 1,86% | - |
| 10.02.2026 | 13,60 | 13,70 | 13,40 | 13,45 | 1,89% | - |
| 09.02.2026 | 13,45 | 13,50 | 13,20 | 13,20 | 3,12% | 22.000,00 |
| 06.02.2026 | 12,90 | 12,95 | 12,50 | 12,80 | -5,54% | - |
| 05.02.2026 | 13,60 | 13,65 | 13,40 | 13,55 | 2,65% | - |
| 04.02.2026 | 13,45 | 13,60 | 13,20 | 13,20 | -10,20% | - |
| 03.02.2026 | 15,10 | 15,20 | 14,70 | 14,70 | -1,67% | - |
| 02.02.2026 | 14,60 | 15,25 | 14,50 | 14,95 | 1,01% | - |
| 30.01.2026 | 14,75 | 14,80 | 14,75 | 14,80 | -1,99% | - |
| 29.01.2026 | 15,25 | 15,30 | 14,75 | 15,10 | -2,58% | - |
| 28.01.2026 | 15,40 | 15,50 | 15,40 | 15,50 | -2,21% | - |
| 27.01.2026 | 15,85 | 15,85 | 15,80 | 15,85 | 0,00% | - |
| 26.01.2026 | 15,75 | 15,95 | 15,75 | 15,85 | 0,96% | - |
| 23.01.2026 | 15,80 | 15,85 | 15,70 | 15,70 | 1,95% | - |
| 22.01.2026 | 15,35 | 15,40 | 15,35 | 15,40 | 1,65% | - |
| 21.01.2026 | 15,10 | 15,15 | 15,10 | 15,15 | -2,26% | - |
| 20.01.2026 | 15,65 | 15,65 | 15,45 | 15,50 | 0,00% | - |
| 19.01.2026 | 15,50 | 15,50 | 15,45 | 15,50 | -0,96% | - |
| 16.01.2026 | 15,70 | 15,70 | 15,65 | 15,65 | -0,32% | - |
| 15.01.2026 | 15,65 | 15,75 | 15,60 | 15,70 | 0,00% | - |
| 14.01.2026 | 15,75 | 15,75 | 15,65 | 15,70 | -0,32% | - |
| 13.01.2026 | 15,80 | 15,85 | 15,75 | 15,75 | -1,25% | - |
| 12.01.2026 | 15,90 | 15,95 | 15,90 | 15,95 | 2,24% | - |
| 09.01.2026 | 15,75 | 15,75 | 15,60 | 15,60 | -1,58% | 2.750,00 |
| 08.01.2026 | 15,80 | 15,85 | 15,80 | 15,85 | 1,60% | - |
| 07.01.2026 | 15,65 | 15,65 | 15,60 | 15,60 | -0,64% | 3.375,00 |
| 06.01.2026 | 15,65 | 15,70 | 15,60 | 15,70 | 1,29% | - |
| 05.01.2026 | 15,55 | 15,75 | 15,50 | 15,50 | -1,90% | - |
| 02.01.2026 | 15,95 | 16,00 | 15,80 | 15,80 | 1,28% | - |
| 30.12.2025 | 15,80 | 15,85 | 15,60 | 15,60 | 0,00% | - |
| 29.12.2025 | 15,90 | 15,90 | 15,60 | 15,60 | -2,50% | - |
| 23.12.2025 | 16,20 | 16,30 | 16,00 | 16,00 | -0,31% | - |
| 22.12.2025 | 16,05 | 16,10 | 16,00 | 16,05 | 2,88% | - |
| 18.12.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 1,30% | - |
| 17.12.2025 | 15,40 | 15,45 | 15,40 | 15,40 | 0,65% | - |
| 16.12.2025 | 15,30 | 15,30 | 15,20 | 15,30 | -0,97% | - |
| 15.12.2025 | 15,50 | 15,55 | 15,40 | 15,45 | 0,32% | - |
| 12.12.2025 | 15,40 | 15,40 | 15,35 | 15,40 | -2,22% | - |
| 11.12.2025 | 15,80 | 15,80 | 15,75 | 15,75 | -1,25% | - |
| 10.12.2025 | 15,95 | 16,00 | 15,90 | 15,95 | 0,31% | - |
| 09.12.2025 | 16,10 | 16,20 | 15,90 | 15,90 | -3,34% | - |
| 08.12.2025 | 16,45 | 16,45 | 16,40 | 16,45 | 2,17% | - |
| 05.12.2025 | 16,30 | 16,35 | 16,10 | 16,10 | -3,01% | - |
| 04.12.2025 | 16,65 | 16,65 | 16,60 | 16,60 | 1,22% | - |
| 03.12.2025 | 16,60 | 16,65 | 16,40 | 16,40 | 2,50% | - |
| 02.12.2025 | 16,20 | 16,30 | 16,00 | 16,00 | -2,44% | - |
| 01.12.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -4,09% | - |
| 28.11.2025 | 17,10 | 17,10 | 17,05 | 17,10 | 1,18% | - |
| 27.11.2025 | 16,95 | 16,95 | 16,90 | 16,90 | 1,81% | - |
| 26.11.2025 | 16,60 | 16,60 | 16,55 | 16,60 | -2,92% | - |
| 25.11.2025 | 17,10 | 17,15 | 17,00 | 17,10 | 3,01% | - |
| 24.11.2025 | 16,75 | 16,80 | 16,60 | 16,60 | 0,91% | - |
| 21.11.2025 | 16,50 | 16,50 | 16,40 | 16,45 | -3,80% | - |
| 20.11.2025 | 17,20 | 17,25 | 17,10 | 17,10 | 3,95% | - |
| 18.11.2025 | 16,35 | 16,60 | 16,25 | 16,45 | -15,21% | - |
| 17.11.2025 | 19,75 | 19,80 | 19,40 | 19,40 | 2,11% | - |
| 14.11.2025 | 19,20 | 19,35 | 19,00 | 19,00 | -0,78% | - |
| 13.11.2025 | 19,65 | 19,65 | 19,05 | 19,15 | -4,25% | - |
| 12.11.2025 | 20,15 | 20,30 | 20,00 | 20,00 | -0,99% | - |
| 11.11.2025 | 20,20 | 20,50 | 20,20 | 20,20 | -0,98% | - |
| 10.11.2025 | 20,50 | 20,60 | 20,40 | 20,40 | 2,26% | - |
| 07.11.2025 | 20,05 | 20,10 | 19,85 | 19,95 | -2,21% | - |
| 06.11.2025 | 20,50 | 20,50 | 20,30 | 20,40 | 2,00% | - |
| 05.11.2025 | 20,30 | 20,30 | 20,00 | 20,00 | -3,85% | - |