27,570€
-0,14%
Echtzeit-Aktienkurs Technoprobe S.p.A.
Bid:
Ask:
Aktienkurse zur Technoprobe S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 31,88 | 33,74 | 31,51 | 33,69 | 7,12% | 1.823,00 |
| 11.06.2026 | 30,12 | 32,04 | 30,03 | 31,45 | 4,66% | - |
| 10.06.2026 | 30,45 | 31,13 | 29,65 | 30,05 | -5,68% | - |
| 09.06.2026 | 30,94 | 32,54 | 30,88 | 31,86 | 3,21% | 350,00 |
| 08.06.2026 | 30,72 | 31,39 | 29,82 | 30,87 | 0,29% | 1.344,00 |
| 05.06.2026 | 32,03 | 32,26 | 30,74 | 30,78 | -4,56% | 226,00 |
| 04.06.2026 | 33,63 | 33,74 | 31,43 | 32,25 | -5,29% | 200,00 |
| 03.06.2026 | 34,66 | 34,96 | 33,67 | 34,05 | -1,65% | 1,00 |
| 02.06.2026 | 33,14 | 35,08 | 33,12 | 34,62 | 5,23% | 65,00 |
| 01.06.2026 | 32,19 | 33,34 | 32,00 | 32,90 | 2,91% | 351,00 |
| 29.05.2026 | 34,16 | 34,16 | 31,53 | 31,97 | -4,79% | 20,00 |
| 28.05.2026 | 31,39 | 33,58 | 31,39 | 33,58 | 5,37% | 150,00 |
| 27.05.2026 | 32,18 | 32,29 | 29,25 | 31,87 | -0,93% | 57,00 |
| 26.05.2026 | 32,52 | 32,83 | 31,67 | 32,17 | -1,53% | 12,00 |
| 25.05.2026 | 33,02 | 33,77 | 31,66 | 32,67 | 1,30% | - |
| 22.05.2026 | 30,39 | 32,41 | 30,01 | 32,25 | 6,47% | 142,00 |
| 21.05.2026 | 29,32 | 30,32 | 28,89 | 30,29 | 3,03% | 350,00 |
| 20.05.2026 | 28,21 | 29,67 | 28,04 | 29,40 | 3,56% | 1.066,00 |
| 19.05.2026 | 28,56 | 28,77 | 26,84 | 28,39 | -0,21% | - |
| 18.05.2026 | 25,90 | 28,93 | 25,83 | 28,45 | 9,42% | - |
| 15.05.2026 | 22,40 | 27,38 | 22,13 | 26,00 | 31,88% | 201,00 |
| 14.05.2026 | 19,11 | 19,72 | 18,66 | 19,72 | 3,49% | - |
| 13.05.2026 | 19,17 | 19,81 | 18,83 | 19,05 | -0,31% | - |
| 12.05.2026 | 19,88 | 20,12 | 19,11 | 19,11 | -3,70% | - |
| 11.05.2026 | 20,09 | 20,34 | 19,58 | 19,85 | -1,05% | - |
| 08.05.2026 | 19,16 | 20,16 | 19,16 | 20,06 | 4,48% | - |
| 07.05.2026 | 19,57 | 19,86 | 19,16 | 19,20 | -1,69% | 500,00 |
| 06.05.2026 | 19,20 | 19,93 | 19,02 | 19,53 | 1,67% | 44,00 |
| 05.05.2026 | 18,47 | 19,30 | 18,44 | 19,21 | 4,06% | 1,00 |
| 04.05.2026 | 18,46 | 18,89 | 18,22 | 18,46 | -0,11% | 138,00 |
| 30.04.2026 | 17,34 | 18,56 | 17,17 | 18,48 | 6,82% | - |
| 29.04.2026 | 17,33 | 17,67 | 17,19 | 17,30 | -0,17% | - |
| 28.04.2026 | 17,66 | 17,86 | 17,11 | 17,33 | -1,84% | - |
| 27.04.2026 | 17,92 | 18,28 | 17,62 | 17,65 | -1,53% | - |
| 24.04.2026 | 18,17 | 18,29 | 17,81 | 17,93 | -1,29% | 121,00 |
| 23.04.2026 | 17,80 | 18,29 | 17,68 | 18,16 | 2,22% | - |
| 22.04.2026 | 17,67 | 18,20 | 17,53 | 17,77 | 0,45% | - |
| 21.04.2026 | 17,98 | 18,19 | 17,54 | 17,69 | -1,28% | - |
| 20.04.2026 | 18,28 | 18,60 | 17,83 | 17,92 | -3,08% | - |
| 17.04.2026 | 16,93 | 18,84 | 16,93 | 18,49 | 9,41% | - |
| 16.04.2026 | 16,79 | 17,35 | 16,69 | 16,90 | 0,96% | - |
| 15.04.2026 | 16,56 | 16,89 | 16,47 | 16,74 | 1,03% | - |
| 14.04.2026 | 16,42 | 17,06 | 16,40 | 16,57 | 0,91% | - |
| 13.04.2026 | 16,34 | 16,51 | 16,15 | 16,42 | 0,00% | - |
| 10.04.2026 | 16,14 | 16,64 | 16,10 | 16,42 | 2,12% | - |