18,050€
1,40%
Echtzeit-Aktienkurs Technology One Ltd.
Bid:
Ask:
Aktienkurse zur Technology One Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 17,95 | 18,05 | 17,85 | 17,95 | -1,91% | - |
| 20.05.2026 | 18,25 | 18,35 | 18,25 | 18,30 | 7,33% | - |
| 19.05.2026 | 17,05 | 17,05 | 16,95 | 17,05 | -2,85% | - |
| 18.05.2026 | 17,45 | 17,55 | 17,45 | 17,55 | 1,45% | - |
| 15.05.2026 | 17,25 | 17,45 | 17,25 | 17,30 | 2,67% | - |
| 14.05.2026 | 16,95 | 16,95 | 16,85 | 16,85 | -3,44% | - |
| 13.05.2026 | 17,35 | 17,45 | 17,35 | 17,45 | 3,87% | - |
| 12.05.2026 | 17,05 | 17,05 | 16,80 | 16,80 | -2,04% | - |
| 11.05.2026 | 17,20 | 17,35 | 17,10 | 17,15 | 1,78% | - |
| 08.05.2026 | 17,25 | 17,25 | 16,85 | 16,85 | 0,60% | - |
| 07.05.2026 | 16,85 | 16,85 | 16,65 | 16,75 | -2,33% | 8.000,00 |
| 06.05.2026 | 17,20 | 17,20 | 17,15 | 17,15 | -0,58% | - |
| 05.05.2026 | 17,15 | 17,35 | 17,15 | 17,25 | 0,58% | - |
| 04.05.2026 | 17,25 | 17,25 | 17,15 | 17,15 | 0,00% | - |
| 30.04.2026 | 17,15 | 17,15 | 17,05 | 17,15 | -1,72% | - |
| 29.04.2026 | 17,55 | 17,55 | 17,45 | 17,45 | -0,57% | - |
| 28.04.2026 | 17,50 | 17,55 | 17,40 | 17,55 | -0,57% | - |
| 27.04.2026 | 17,60 | 17,65 | 17,60 | 17,65 | -0,28% | - |
| 24.04.2026 | 17,75 | 17,75 | 17,55 | 17,70 | -1,12% | - |
| 23.04.2026 | 17,95 | 18,20 | 17,85 | 17,90 | -2,72% | - |
| 22.04.2026 | 18,55 | 18,60 | 18,30 | 18,40 | 2,22% | - |
| 21.04.2026 | 18,25 | 18,35 | 18,00 | 18,00 | -2,17% | - |
| 20.04.2026 | 18,55 | 18,55 | 18,35 | 18,40 | -0,54% | - |
| 17.04.2026 | 18,50 | 18,60 | 18,50 | 18,50 | -0,54% | - |
| 16.04.2026 | 18,65 | 18,65 | 18,60 | 18,60 | 5,98% | - |
| 15.04.2026 | 17,45 | 17,55 | 17,40 | 17,55 | 3,54% | 10.364,00 |
| 14.04.2026 | 16,85 | 17,00 | 16,80 | 16,95 | 3,04% | - |
| 13.04.2026 | 16,45 | 16,45 | 16,40 | 16,45 | -1,20% | - |
| 10.04.2026 | 16,65 | 16,65 | 16,55 | 16,65 | -0,60% | - |
| 09.04.2026 | 16,75 | 16,75 | 16,65 | 16,75 | -6,16% | - |
| 08.04.2026 | 17,85 | 17,85 | 17,75 | 17,85 | 8,51% | - |
| 07.04.2026 | 16,25 | 16,45 | 16,25 | 16,45 | 1,86% | - |
| 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% | - |