18,100€
-0,28%
Echtzeit-Aktienkurs Technology One Ltd.
Bid:
Ask:
Aktienkurse zur Technology One Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,25 | 17,45 | 17,15 | 17,35 | 2,06% | 735,00 |
| 04.05.2026 | 17,25 | 17,30 | 16,95 | 17,00 | -2,02% | 1.072,00 |
| 30.04.2026 | 17,15 | 17,35 | 17,00 | 17,35 | 0,00% | - |
| 29.04.2026 | 17,55 | 17,60 | 17,25 | 17,35 | -0,57% | - |
| 28.04.2026 | 17,50 | 17,65 | 17,40 | 17,45 | -0,57% | - |
| 27.04.2026 | 17,60 | 17,75 | 17,50 | 17,55 | -0,85% | 27,00 |
| 24.04.2026 | 17,45 | 17,80 | 17,45 | 17,70 | -1,39% | 15,00 |
| 23.04.2026 | 18,15 | 18,25 | 17,85 | 17,95 | -2,71% | - |
| 22.04.2026 | 18,60 | 18,65 | 18,25 | 18,45 | 1,65% | - |
| 21.04.2026 | 18,35 | 18,40 | 17,95 | 18,15 | -2,16% | 840,00 |
| 20.04.2026 | 18,60 | 18,70 | 18,40 | 18,55 | -0,54% | 28,00 |
| 17.04.2026 | 18,75 | 18,75 | 18,55 | 18,65 | 1,08% | - |
| 16.04.2026 | 18,55 | 18,70 | 18,35 | 18,45 | 5,13% | 312,00 |
| 15.04.2026 | 17,45 | 17,60 | 17,40 | 17,55 | 2,93% | 418,00 |
| 14.04.2026 | 16,85 | 17,10 | 16,80 | 17,05 | 2,40% | - |
| 13.04.2026 | 16,45 | 16,65 | 16,40 | 16,65 | -1,19% | 17,00 |
| 10.04.2026 | 16,75 | 16,85 | 16,55 | 16,85 | 0,00% | - |
| 09.04.2026 | 16,75 | 16,90 | 16,65 | 16,85 | -5,60% | - |
| 08.04.2026 | 17,80 | 17,90 | 17,60 | 17,85 | 7,21% | 87,00 |
| 07.04.2026 | 16,50 | 16,65 | 16,35 | 16,65 | 3,10% | 46,00 |
| 02.04.2026 | 16,10 | 16,25 | 16,05 | 16,15 | -4,72% | - |
| 01.04.2026 | 16,85 | 16,95 | 16,75 | 16,95 | 4,31% | 168,00 |
| 31.03.2026 | 16,10 | 16,35 | 16,05 | 16,25 | 1,88% | - |
| 30.03.2026 | 15,90 | 16,00 | 15,75 | 15,95 | -1,85% | 1.475,00 |
| 27.03.2026 | 16,35 | 16,35 | 16,10 | 16,25 | 0,62% | 28,00 |
| 26.03.2026 | 16,30 | 16,30 | 15,95 | 16,15 | -2,42% | - |
| 25.03.2026 | 16,50 | 16,65 | 16,35 | 16,55 | -1,19% | - |
| 24.03.2026 | 16,50 | 16,75 | 16,30 | 16,75 | 0,00% | - |
| 23.03.2026 | 16,65 | 16,85 | 16,50 | 16,75 | 5,68% | - |
| 20.03.2026 | 16,25 | 16,40 | 15,75 | 15,85 | 0,63% | - |
| 19.03.2026 | 15,70 | 15,80 | 15,35 | 15,75 | -1,25% | - |
| 18.03.2026 | 16,00 | 16,10 | 15,90 | 15,95 | 1,27% | 28,00 |
| 17.03.2026 | 15,80 | 15,85 | 15,70 | 15,75 | -0,63% | 90,00 |
| 16.03.2026 | 15,80 | 15,90 | 15,80 | 15,85 | -2,46% | - |
| 13.03.2026 | 16,30 | 16,35 | 16,25 | 16,25 | 0,00% | - |
| 12.03.2026 | 16,30 | 16,35 | 16,20 | 16,25 | -3,56% | - |
| 11.03.2026 | 16,85 | 16,90 | 16,80 | 16,85 | 0,00% | - |
| 10.03.2026 | 16,75 | 16,95 | 16,65 | 16,85 | 4,98% | - |
| 09.03.2026 | 16,05 | 16,10 | 15,75 | 16,05 | 0,00% | 4.200,00 |
| 06.03.2026 | 16,70 | 16,70 | 15,95 | 16,05 | 0,00% | 15,00 |
| 05.03.2026 | 16,00 | 16,15 | 15,95 | 16,05 | 4,56% | - |
| 04.03.2026 | 15,30 | 15,40 | 15,25 | 15,35 | 2,68% | - |
| 03.03.2026 | 15,00 | 15,10 | 14,85 | 14,95 | -1,97% | 56,00 |
| 02.03.2026 | 15,10 | 15,25 | 15,05 | 15,25 | -3,17% | 78,00 |
| 27.02.2026 | 15,60 | 16,00 | 15,60 | 15,75 | 4,65% | - |
| 26.02.2026 | 15,05 | 15,10 | 15,00 | 15,05 | 7,12% | 52,00 |
| 25.02.2026 | 14,00 | 14,10 | 14,00 | 14,05 | 4,07% | - |
| 24.02.2026 | 13,45 | 13,55 | 13,40 | 13,50 | -3,91% | 140,00 |
| 23.02.2026 | 13,90 | 14,15 | 13,90 | 14,05 | -5,39% | - |
| 20.02.2026 | 14,70 | 14,90 | 14,70 | 14,85 | -0,34% | 300,00 |
| 19.02.2026 | 15,00 | 15,00 | 14,90 | 14,90 | 5,30% | 60,00 |
| 18.02.2026 | 14,15 | 14,20 | 14,10 | 14,15 | 8,85% | 23,00 |
| 17.02.2026 | 13,05 | 13,10 | 12,95 | 13,00 | 2,36% | - |
| 16.02.2026 | 12,75 | 12,75 | 12,65 | 12,70 | 5,83% | - |
| 13.02.2026 | 12,00 | 12,05 | 11,95 | 12,00 | -6,25% | 646,00 |
| 12.02.2026 | 12,85 | 12,95 | 12,75 | 12,80 | -7,58% | - |
| 11.02.2026 | 13,85 | 13,95 | 13,75 | 13,85 | 2,21% | - |
| 10.02.2026 | 13,55 | 13,60 | 13,45 | 13,55 | 0,74% | 151,00 |
| 09.02.2026 | 13,30 | 13,45 | 13,15 | 13,45 | 4,67% | 1.013,00 |
| 06.02.2026 | 12,90 | 13,00 | 12,45 | 12,85 | -5,51% | 917,00 |
| 05.02.2026 | 13,60 | 13,70 | 13,55 | 13,60 | 1,49% | - |
| 04.02.2026 | 13,50 | 13,50 | 13,35 | 13,40 | -11,26% | 2.022,00 |
| 03.02.2026 | 15,10 | 15,20 | 15,05 | 15,10 | 2,72% | 63,00 |
| 02.02.2026 | 14,55 | 14,80 | 14,55 | 14,70 | -0,68% | - |
| 30.01.2026 | 14,75 | 14,90 | 14,75 | 14,80 | -2,63% | - |
| 29.01.2026 | 15,30 | 15,30 | 15,10 | 15,20 | -2,56% | - |
| 28.01.2026 | 15,45 | 15,60 | 15,40 | 15,60 | -1,89% | 81,00 |
| 27.01.2026 | 15,85 | 15,90 | 15,80 | 15,90 | 0,32% | 28,00 |
| 26.01.2026 | 15,85 | 15,95 | 15,85 | 15,85 | 0,00% | - |
| 23.01.2026 | 15,85 | 15,90 | 15,75 | 15,85 | 2,92% | - |
| 22.01.2026 | 15,35 | 15,45 | 15,35 | 15,40 | 1,32% | 270,00 |
| 21.01.2026 | 15,10 | 15,20 | 15,10 | 15,20 | -2,88% | 16,00 |
| 20.01.2026 | 15,65 | 15,70 | 15,55 | 15,65 | 0,64% | 870,00 |
| 19.01.2026 | 15,45 | 15,55 | 15,45 | 15,55 | -0,96% | 28,00 |
| 16.01.2026 | 15,75 | 15,75 | 15,65 | 15,70 | 0,00% | - |
| 15.01.2026 | 15,65 | 15,75 | 15,65 | 15,70 | 0,00% | - |
| 14.01.2026 | 15,70 | 15,80 | 15,65 | 15,70 | -0,63% | - |
| 13.01.2026 | 15,85 | 15,85 | 15,75 | 15,80 | -1,25% | - |
| 12.01.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 1,27% | - |
| 09.01.2026 | 15,75 | 15,80 | 15,70 | 15,80 | -0,63% | - |
| 08.01.2026 | 15,85 | 15,90 | 15,80 | 15,90 | 1,92% | - |
| 07.01.2026 | 15,65 | 15,70 | 15,60 | 15,60 | -0,64% | 23,00 |
| 06.01.2026 | 15,60 | 15,75 | 15,60 | 15,70 | 0,64% | 58,00 |
| 05.01.2026 | 15,55 | 15,70 | 15,55 | 15,60 | -1,89% | 56,00 |
| 02.01.2026 | 15,90 | 16,00 | 15,85 | 15,90 | 0,63% | - |
| 30.12.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 0,00% | - |
| 29.12.2025 | 15,85 | 15,90 | 15,75 | 15,80 | -3,07% | 28,00 |
| 23.12.2025 | 16,25 | 16,30 | 16,20 | 16,30 | 1,24% | - |
| 22.12.2025 | 16,05 | 16,10 | 16,00 | 16,10 | 1,26% | - |
| 19.12.2025 | 15,85 | 15,95 | 15,85 | 15,90 | 1,92% | - |
| 18.12.2025 | 15,55 | 15,60 | 15,50 | 15,60 | 1,96% | 27,00 |
| 17.12.2025 | 15,35 | 15,40 | 15,25 | 15,30 | 0,00% | - |
| 16.12.2025 | 15,25 | 15,30 | 15,20 | 15,30 | -1,29% | 51,00 |
| 15.12.2025 | 15,55 | 15,55 | 15,45 | 15,50 | 0,65% | - |
| 12.12.2025 | 15,35 | 15,45 | 15,30 | 15,40 | -2,53% | - |
| 11.12.2025 | 15,80 | 15,80 | 15,70 | 15,80 | -1,25% | - |
| 10.12.2025 | 15,95 | 16,00 | 15,90 | 16,00 | -1,23% | - |
| 09.12.2025 | 16,10 | 16,20 | 16,10 | 16,20 | -1,22% | - |
| 08.12.2025 | 16,45 | 16,50 | 16,40 | 16,40 | 0,00% | - |
| 05.12.2025 | 16,35 | 16,40 | 16,25 | 16,40 | -1,20% | 56,00 |