24,220€
-7,94%
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 | 26,17 | 26,20 | 24,02 | 24,22 | -7,94% | 3.449,00 |
| 29.10.2026 | 26,04 | 27,12 | 25,93 | 26,31 | 0,15% | 3.029,00 |
| 28.10.2026 | 25,98 | 26,80 | 25,85 | 26,27 | 1,62% | 5.858,00 |
| 27.10.2026 | 25,01 | 25,96 | 24,95 | 25,85 | 3,36% | 567,00 |
| 26.10.2026 | 24,16 | 25,42 | 24,10 | 25,01 | 5,71% | 300,00 |
| 23.10.2026 | 24,74 | 24,97 | 23,62 | 23,66 | -4,25% | 1.122,00 |
| 22.10.2026 | 26,13 | 26,15 | 24,60 | 24,71 | -7,63% | 3.295,00 |
| 21.10.2026 | 26,45 | 27,06 | 26,10 | 26,75 | 2,77% | 3.365,00 |
| 20.10.2026 | 26,16 | 26,87 | 25,54 | 26,03 | -2,84% | 11.418,00 |
| 19.10.2026 | 26,96 | 27,19 | 26,04 | 26,79 | 0,98% | 614,00 |
| 16.10.2026 | 28,36 | 28,75 | 26,32 | 26,53 | -6,42% | 6.821,00 |
| 15.10.2026 | 28,26 | 28,36 | 28,26 | 28,35 | -9,11% | - |
| 14.10.2026 | 31,60 | 32,48 | 31,17 | 31,19 | -1,39% | 4.552,00 |
| 13.10.2026 | 32,47 | 32,82 | 31,35 | 31,63 | -5,07% | 7.120,00 |
| 12.10.2026 | 34,41 | 34,41 | 33,15 | 33,32 | -2,89% | 238,00 |
| 09.10.2026 | 33,83 | 35,17 | 33,74 | 34,31 | 2,14% | 163,00 |
| 08.10.2026 | 34,64 | 34,64 | 33,41 | 33,59 | -3,06% | 5.562,00 |
| 07.10.2026 | 36,77 | 36,79 | 33,93 | 34,65 | -5,97% | 7.225,00 |
| 06.10.2026 | 36,85 | 37,87 | 36,38 | 36,85 | 2,82% | 3.657,00 |
| 05.10.2026 | 34,77 | 36,17 | 34,77 | 35,84 | 2,61% | 5.479,00 |
| 02.10.2026 | 33,24 | 35,50 | 33,24 | 34,93 | 5,59% | 4.140,00 |
| 01.10.2026 | 33,67 | 34,26 | 32,71 | 33,08 | -1,52% | 770,00 |
| 30.09.2026 | 32,37 | 33,93 | 32,10 | 33,59 | 3,93% | 2.532,00 |
| 29.09.2026 | 30,26 | 32,80 | 30,26 | 32,32 | 6,77% | 4.603,00 |
| 28.09.2026 | 29,93 | 31,47 | 29,36 | 30,27 | 0,26% | 28,00 |
| 25.09.2026 | 29,86 | 30,88 | 29,79 | 30,19 | 2,24% | 728,00 |
| 24.09.2026 | 30,87 | 30,93 | 29,38 | 29,53 | -4,71% | 10.500,00 |
| 23.09.2026 | 30,83 | 31,57 | 30,68 | 30,99 | 0,52% | 684,00 |
| 22.09.2026 | 31,03 | 31,57 | 29,90 | 30,83 | -0,61% | 4.375,00 |
| 21.09.2026 | 29,72 | 31,09 | 29,64 | 31,02 | 5,26% | 1.496,00 |
| 18.09.2026 | 29,06 | 29,47 | 28,27 | 29,47 | 1,66% | 12.213,00 |
| 17.09.2026 | 28,00 | 29,33 | 28,00 | 28,99 | 3,50% | - |
| 16.09.2026 | 28,48 | 29,12 | 27,94 | 28,01 | -1,41% | 13.050,00 |
| 15.09.2026 | 28,48 | 28,93 | 27,16 | 28,41 | 0,14% | 15,00 |
| 14.09.2026 | 30,40 | 30,40 | 27,61 | 28,37 | -8,51% | 947,00 |
| 11.09.2026 | 30,15 | 31,57 | 29,81 | 31,01 | 4,17% | 936,00 |
| 10.09.2026 | 29,05 | 31,09 | 28,84 | 29,77 | 2,87% | 15,00 |
| 09.09.2026 | 28,49 | 29,10 | 27,92 | 28,94 | 1,72% | - |
| 08.09.2026 | 29,22 | 29,25 | 27,94 | 28,45 | -2,60% | 108,00 |
| 07.09.2026 | 27,49 | 29,55 | 27,47 | 29,21 | 6,33% | 3.574,00 |
| 04.09.2026 | 26,56 | 27,59 | 26,50 | 27,47 | 3,93% | 9.150,00 |
| 03.09.2026 | 26,73 | 27,27 | 26,03 | 26,43 | -1,12% | 856,00 |
| 02.09.2026 | 25,98 | 27,09 | 25,81 | 26,73 | 2,85% | - |
| 01.09.2026 | 26,99 | 27,04 | 25,91 | 25,99 | -3,71% | 842,00 |
| 31.08.2026 | 27,36 | 27,84 | 26,91 | 26,99 | -2,17% | 2.774,00 |
| 28.08.2026 | 27,57 | 27,96 | 27,40 | 27,59 | 0,07% | 3.208,00 |
| 27.08.2026 | 27,62 | 28,65 | 27,38 | 27,57 | 1,10% | 5.075,00 |
| 26.08.2026 | 27,46 | 27,73 | 27,10 | 27,27 | -0,73% | - |
| 25.08.2026 | 27,41 | 28,05 | 27,39 | 27,47 | 0,59% | 1.467,00 |
| 24.08.2026 | 27,83 | 28,32 | 26,92 | 27,31 | -2,08% | 3.848,00 |
| 21.08.2026 | 27,76 | 28,27 | 27,53 | 27,89 | 0,65% | 920,00 |
| 20.08.2026 | 27,65 | 27,92 | 27,62 | 27,71 | -1,42% | 420,00 |
| 19.08.2026 | 29,11 | 29,44 | 27,73 | 28,11 | 46,52% | 5.669,00 |
| 05.05.2026 | 18,48 | 19,30 | 18,44 | 19,19 | 3,79% | - |
| 04.05.2026 | 18,44 | 18,89 | 18,22 | 18,49 | 0,27% | 2.116,00 |
| 30.04.2026 | 17,33 | 18,56 | 17,17 | 18,44 | 5,86% | 4.221,00 |
| 29.04.2026 | 17,41 | 17,67 | 17,19 | 17,42 | 0,46% | 17.664,00 |
| 28.04.2026 | 17,64 | 17,86 | 17,11 | 17,34 | -1,62% | 2.002,00 |
| 27.04.2026 | 17,88 | 18,29 | 17,62 | 17,62 | -1,43% | 1.838,00 |
| 24.04.2026 | 18,28 | 18,29 | 17,85 | 17,88 | -2,03% | 6.371,00 |
| 23.04.2026 | 17,78 | 18,29 | 17,75 | 18,25 | 2,53% | 3.540,00 |
| 22.04.2026 | 17,84 | 18,20 | 17,53 | 17,80 | 0,59% | 43.323,00 |
| 21.04.2026 | 17,95 | 18,20 | 17,54 | 17,69 | -1,42% | 15.191,00 |
| 20.04.2026 | 18,34 | 18,60 | 17,72 | 17,95 | -2,58% | 7.322,00 |
| 17.04.2026 | 16,97 | 18,84 | 16,96 | 18,42 | 8,58% | - |
| 16.04.2026 | 16,86 | 17,36 | 16,69 | 16,97 | 1,07% | - |
| 15.04.2026 | 16,65 | 16,89 | 16,47 | 16,79 | 1,27% | 9.000,00 |
| 14.04.2026 | 16,34 | 17,06 | 16,33 | 16,58 | 1,31% | 9.698,00 |
| 13.04.2026 | 16,31 | 16,51 | 16,15 | 16,36 | -0,61% | 2.500,00 |
| 10.04.2026 | 16,10 | 16,64 | 16,09 | 16,46 | 2,27% | 642,00 |
| 09.04.2026 | 16,72 | 16,72 | 15,83 | 16,10 | -3,68% | 20,00 |
| 08.04.2026 | 15,82 | 16,72 | 15,77 | 16,71 | 9,75% | - |
| 07.04.2026 | 15,19 | 15,39 | 14,91 | 15,23 | 0,66% | 91,00 |
| 02.04.2026 | 14,97 | 15,22 | 14,47 | 15,13 | -0,75% | 9.300,00 |
| 01.04.2026 | 14,51 | 15,28 | 14,50 | 15,24 | 5,54% | 9.000,00 |
| 31.03.2026 | 14,40 | 14,58 | 14,12 | 14,44 | 0,56% | 3.669,00 |
| 30.03.2026 | 14,14 | 14,85 | 14,06 | 14,36 | 1,66% | 4.920,00 |
| 27.03.2026 | 14,93 | 14,93 | 13,93 | 14,13 | -2,05% | 28,00 |
| 26.03.2026 | 15,04 | 15,05 | 14,28 | 14,42 | -4,47% | - |
| 25.03.2026 | 14,17 | 15,31 | 14,13 | 15,10 | 6,57% | 2.091,00 |
| 24.03.2026 | 13,99 | 14,22 | 13,67 | 14,17 | 1,43% | 22,00 |
| 23.03.2026 | 13,16 | 14,28 | 12,72 | 13,97 | 4,72% | 9.116,00 |
| 20.03.2026 | 13,37 | 14,31 | 13,15 | 13,34 | -0,22% | 972,00 |
| 19.03.2026 | 16,56 | 16,60 | 13,23 | 13,37 | -19,27% | 4.861,00 |
| 18.03.2026 | 15,91 | 16,56 | 15,84 | 16,56 | 4,55% | 3.302,00 |
| 17.03.2026 | 15,59 | 15,95 | 15,25 | 15,84 | 1,60% | - |
| 16.03.2026 | 15,62 | 15,90 | 15,39 | 15,59 | -0,13% | 505,00 |
| 13.03.2026 | 15,57 | 15,92 | 15,51 | 15,61 | -0,19% | - |
| 12.03.2026 | 15,88 | 16,11 | 15,43 | 15,64 | -2,04% | 56,00 |
| 11.03.2026 | 15,89 | 16,21 | 15,50 | 15,96 | 0,66% | - |
| 10.03.2026 | 15,65 | 16,22 | 15,63 | 15,86 | 1,73% | 2.442,00 |
| 09.03.2026 | 14,46 | 15,69 | 14,09 | 15,59 | 2,26% | 870,00 |
| 06.03.2026 | 15,99 | 16,12 | 15,06 | 15,24 | -4,48% | 10.898,00 |
| 05.03.2026 | 16,37 | 16,66 | 15,77 | 15,96 | -2,54% | 476,00 |
| 04.03.2026 | 16,01 | 16,63 | 15,82 | 16,37 | 1,90% | 510,00 |
| 03.03.2026 | 16,85 | 16,87 | 15,97 | 16,07 | -5,05% | 1.578,00 |
| 02.03.2026 | 16,82 | 17,21 | 16,33 | 16,92 | -1,31% | 1.509,00 |
| 27.02.2026 | 17,49 | 17,60 | 16,79 | 17,15 | -1,94% | 2.387,00 |
| 26.02.2026 | 17,98 | 18,20 | 17,08 | 17,49 | -2,78% | 483,00 |
| 25.02.2026 | 17,94 | 18,26 | 17,80 | 17,99 | 0,22% | - |