24,240€
-7,62%
Echtzeit-Aktienkurs Technoprobe S.p.A.
Bid:
Ask:
Aktienkurse zur Technoprobe S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 26,20 | 26,22 | 24,01 | 24,08 | -8,23% | 248,00 |
| 29.10.2026 | 26,30 | 27,11 | 25,83 | 26,24 | -0,11% | - |
| 28.10.2026 | 25,74 | 26,77 | 25,57 | 26,27 | 1,62% | - |
| 27.10.2026 | 25,06 | 25,96 | 24,94 | 25,85 | 3,11% | - |
| 26.10.2026 | 23,78 | 25,42 | 23,52 | 25,07 | 5,83% | - |
| 23.10.2026 | 24,61 | 24,96 | 23,62 | 23,69 | -4,24% | - |
| 22.10.2026 | 26,51 | 26,55 | 24,59 | 24,74 | -7,41% | 1.940,00 |
| 21.10.2026 | 26,09 | 27,04 | 26,09 | 26,72 | 2,22% | 300,00 |
| 20.10.2026 | 26,62 | 26,86 | 25,54 | 26,14 | -3,15% | - |
| 19.10.2026 | 26,66 | 27,18 | 26,03 | 26,99 | 1,81% | 200,00 |
| 16.10.2026 | 28,28 | 28,77 | 26,47 | 26,51 | -5,36% | - |
| 15.10.2026 | 31,04 | 31,04 | 26,91 | 28,01 | -11,47% | 262,00 |
| 14.10.2026 | 31,70 | 32,48 | 31,17 | 31,64 | 0,06% | - |
| 13.10.2026 | 33,25 | 33,31 | 31,40 | 31,62 | -4,85% | 18,00 |
| 12.10.2026 | 34,41 | 34,64 | 33,15 | 33,23 | -2,61% | - |
| 09.10.2026 | 33,62 | 35,14 | 33,62 | 34,12 | 0,68% | - |
| 08.10.2026 | 34,68 | 34,68 | 33,41 | 33,89 | -2,31% | - |
| 07.10.2026 | 36,63 | 36,74 | 33,93 | 34,69 | -5,61% | 3,00 |
| 06.10.2026 | 35,84 | 37,86 | 35,78 | 36,75 | 2,83% | 560,00 |
| 05.10.2026 | 34,75 | 36,15 | 34,64 | 35,74 | 2,55% | - |
| 02.10.2026 | 33,18 | 35,49 | 33,04 | 34,85 | 6,09% | - |
| 01.10.2026 | 33,42 | 34,13 | 32,72 | 32,85 | -1,82% | - |
| 30.09.2026 | 32,64 | 33,91 | 32,27 | 33,46 | 3,85% | 1.648,00 |
| 29.09.2026 | 30,20 | 32,81 | 30,20 | 32,22 | 5,64% | - |
| 28.09.2026 | 30,14 | 31,44 | 29,36 | 30,50 | 0,69% | - |
| 25.09.2026 | 29,63 | 30,88 | 29,58 | 30,29 | 2,09% | - |
| 24.09.2026 | 30,92 | 30,92 | 29,46 | 29,67 | -4,04% | - |
| 23.09.2026 | 30,97 | 31,56 | 30,68 | 30,92 | -0,06% | - |
| 22.09.2026 | 31,02 | 31,56 | 29,90 | 30,94 | -0,35% | - |
| 21.09.2026 | 29,67 | 31,10 | 29,62 | 31,05 | 5,54% | - |
| 18.09.2026 | 28,87 | 29,48 | 28,26 | 29,42 | 1,73% | - |
| 17.09.2026 | 27,96 | 29,32 | 27,96 | 28,92 | 2,95% | - |
| 16.09.2026 | 28,43 | 29,11 | 27,94 | 28,09 | -1,13% | - |
| 15.09.2026 | 28,27 | 28,92 | 27,16 | 28,41 | -0,04% | - |
| 14.09.2026 | 31,06 | 31,06 | 27,97 | 28,42 | -8,47% | - |
| 11.09.2026 | 29,62 | 31,55 | 29,62 | 31,05 | 4,69% | 21,00 |
| 10.09.2026 | 29,15 | 31,08 | 28,84 | 29,66 | 2,13% | - |
| 09.09.2026 | 28,32 | 29,09 | 27,92 | 29,04 | 2,15% | - |
| 08.09.2026 | 29,19 | 29,61 | 27,94 | 28,43 | -2,57% | - |
| 07.09.2026 | 27,48 | 29,54 | 27,41 | 29,18 | 6,89% | - |
| 04.09.2026 | 26,42 | 27,59 | 26,38 | 27,30 | 3,25% | - |
| 03.09.2026 | 26,73 | 27,27 | 26,05 | 26,44 | -1,27% | - |
| 02.09.2026 | 25,91 | 27,09 | 25,90 | 26,78 | 3,40% | 150,00 |
| 01.09.2026 | 26,95 | 27,03 | 25,89 | 25,90 | -5,20% | - |
| 31.08.2026 | 27,47 | 27,83 | 27,20 | 27,32 | -0,91% | - |
| 28.08.2026 | 27,78 | 27,95 | 27,40 | 27,57 | -0,14% | - |
| 27.08.2026 | 27,33 | 28,66 | 27,33 | 27,61 | 1,40% | - |
| 26.08.2026 | 27,50 | 27,72 | 27,10 | 27,23 | -0,84% | - |
| 25.08.2026 | 27,40 | 28,04 | 27,40 | 27,46 | -0,04% | - |
| 24.08.2026 | 27,83 | 28,31 | 26,91 | 27,47 | -1,51% | 1.500,00 |
| 21.08.2026 | 27,69 | 28,26 | 27,53 | 27,89 | 0,76% | - |
| 20.08.2026 | 28,09 | 28,64 | 27,51 | 27,68 | -1,35% | 43,00 |
| 19.08.2026 | 29,11 | 29,42 | 27,73 | 28,06 | -3,81% | - |
| 18.08.2026 | 31,23 | 31,30 | 29,10 | 29,17 | -7,01% | 1.000,00 |
| 17.08.2026 | 31,48 | 32,55 | 31,01 | 31,37 | -0,29% | 1.136,00 |
| 14.08.2026 | 30,89 | 31,62 | 30,17 | 31,46 | 1,75% | 8,00 |
| 13.08.2026 | 30,76 | 31,12 | 30,12 | 30,92 | 0,59% | - |
| 12.08.2026 | 29,05 | 31,59 | 29,05 | 30,74 | 5,89% | - |
| 11.08.2026 | 28,56 | 29,86 | 28,45 | 29,03 | 1,97% | 214,00 |
| 10.08.2026 | 30,38 | 31,15 | 28,43 | 28,47 | -6,29% | - |
| 07.08.2026 | 30,39 | 31,25 | 29,87 | 30,38 | -0,10% | - |
| 06.08.2026 | 31,55 | 32,52 | 28,26 | 30,41 | 2,46% | 492,00 |
| 05.08.2026 | 28,91 | 29,71 | 28,21 | 29,68 | 2,81% | 227,00 |
| 04.08.2026 | 27,42 | 29,14 | 27,42 | 28,87 | 5,44% | 226,00 |
| 03.08.2026 | 27,73 | 28,28 | 26,48 | 27,38 | -1,33% | 267,00 |
| 31.07.2026 | 27,59 | 29,64 | 27,40 | 27,75 | 0,69% | - |
| 30.07.2026 | 25,57 | 28,14 | 25,53 | 27,56 | 6,95% | - |
| 29.07.2026 | 26,75 | 26,89 | 25,60 | 25,77 | -3,77% | 177,00 |
| 28.07.2026 | 27,96 | 27,96 | 26,24 | 26,78 | -4,05% | 585,00 |
| 27.07.2026 | 30,23 | 30,52 | 27,60 | 27,91 | -5,90% | - |
| 24.07.2026 | 31,15 | 31,15 | 29,46 | 29,66 | -4,60% | - |
| 23.07.2026 | 31,73 | 32,13 | 30,64 | 31,09 | -2,02% | 159,00 |
| 22.07.2026 | 31,27 | 31,74 | 30,47 | 31,73 | 2,03% | - |
| 21.07.2026 | 29,18 | 31,35 | 29,18 | 31,10 | 6,11% | - |
| 20.07.2026 | 29,55 | 29,95 | 28,60 | 29,31 | -0,71% | - |
| 17.07.2026 | 30,63 | 30,63 | 28,18 | 29,52 | -3,75% | 320,00 |
| 16.07.2026 | 31,52 | 31,85 | 29,68 | 30,67 | -2,51% | 200,00 |
| 15.07.2026 | 32,76 | 33,84 | 31,24 | 31,46 | -3,67% | - |
| 14.07.2026 | 31,53 | 32,76 | 31,24 | 32,66 | 3,42% | - |
| 13.07.2026 | 31,41 | 31,96 | 31,10 | 31,58 | -0,63% | 41,00 |
| 10.07.2026 | 31,79 | 32,06 | 31,44 | 31,78 | -0,25% | - |
| 09.07.2026 | 30,95 | 32,28 | 30,90 | 31,86 | 3,14% | - |
| 08.07.2026 | 31,37 | 31,45 | 30,35 | 30,89 | -1,40% | 256,00 |
| 07.07.2026 | 33,36 | 33,36 | 30,88 | 31,33 | -6,11% | - |
| 06.07.2026 | 33,46 | 33,54 | 32,06 | 33,37 | -0,27% | - |
| 03.07.2026 | 32,95 | 33,95 | 32,86 | 33,46 | 1,76% | - |
| 02.07.2026 | 34,50 | 34,61 | 32,63 | 32,88 | -4,67% | 15,00 |
| 01.07.2026 | 34,93 | 35,36 | 34,12 | 34,49 | -1,63% | - |
| 30.06.2026 | 33,83 | 35,09 | 33,83 | 35,06 | 3,61% | 41,00 |
| 29.06.2026 | 33,29 | 34,43 | 32,61 | 33,84 | 0,56% | - |
| 26.06.2026 | 34,47 | 34,56 | 33,45 | 33,65 | -2,55% | - |
| 25.06.2026 | 35,60 | 37,69 | 33,29 | 34,53 | -2,51% | 91,00 |
| 24.06.2026 | 36,14 | 37,51 | 35,37 | 35,42 | -1,97% | - |
| 23.06.2026 | 37,66 | 37,80 | 34,91 | 36,13 | -5,12% | - |
| 22.06.2026 | 37,39 | 38,55 | 37,32 | 38,08 | 1,63% | - |
| 19.06.2026 | 37,80 | 38,45 | 36,94 | 37,47 | -0,93% | - |
| 18.06.2026 | 37,08 | 38,58 | 36,99 | 37,82 | 1,56% | 40,00 |
| 17.06.2026 | 36,01 | 37,70 | 35,96 | 37,24 | 3,47% | 312,00 |
| 16.06.2026 | 35,79 | 36,95 | 35,58 | 35,99 | 0,45% | - |
| 15.06.2026 | 33,81 | 35,89 | 33,81 | 35,83 | 6,35% | 33,00 |