29,470€
1,66%
Echtzeit-Aktienkurs TECHNOPROBE S.P.A.
Bid:
Ask:
Aktienkurse zur TECHNOPROBE S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2026 | 17,67 | 18,36 | 17,67 | 17,95 | 1,56% | 168,00 |
| 23.02.2026 | 17,98 | 18,01 | 17,44 | 17,67 | -1,86% | 90,00 |
| 20.02.2026 | 17,85 | 18,09 | 17,62 | 18,01 | 0,92% | - |
| 19.02.2026 | 18,17 | 18,36 | 17,75 | 17,84 | -2,25% | 560,00 |
| 18.02.2026 | 17,83 | 18,38 | 17,64 | 18,25 | 2,82% | 540,00 |
| 17.02.2026 | 18,07 | 18,08 | 17,14 | 17,75 | -1,77% | 34,00 |
| 16.02.2026 | 17,97 | 18,22 | 17,68 | 18,07 | 1,09% | 4.836,00 |
| 13.02.2026 | 18,03 | 18,09 | 17,48 | 17,88 | -0,83% | 3.275,00 |
| 12.02.2026 | 17,75 | 18,37 | 17,57 | 18,03 | 1,75% | 204,00 |
| 11.02.2026 | 16,13 | 17,76 | 15,87 | 17,72 | 9,35% | 566,00 |
| 10.02.2026 | 16,00 | 16,38 | 15,87 | 16,20 | 1,22% | 1.200,00 |
| 09.02.2026 | 15,79 | 16,05 | 15,78 | 16,01 | 1,39% | 1.472,00 |
| 06.02.2026 | 15,37 | 15,85 | 15,27 | 15,79 | 2,73% | 449,00 |
| 05.02.2026 | 15,01 | 15,63 | 14,94 | 15,37 | 2,40% | 11.664,00 |
| 04.02.2026 | 15,62 | 15,77 | 14,93 | 15,01 | -3,91% | 2.605,00 |
| 03.02.2026 | 15,54 | 16,18 | 15,42 | 15,62 | 0,64% | - |
| 02.02.2026 | 15,49 | 15,65 | 15,03 | 15,52 | -0,74% | 6.085,00 |
| 30.01.2026 | 15,56 | 15,96 | 15,40 | 15,63 | 0,22% | 600,00 |
| 29.01.2026 | 16,00 | 16,16 | 15,33 | 15,60 | -2,20% | 9.105,00 |
| 28.01.2026 | 16,01 | 16,59 | 15,54 | 15,95 | 0,50% | 18.300,00 |
| 27.01.2026 | 15,67 | 16,11 | 15,66 | 15,87 | 1,28% | 13.025,00 |
| 26.01.2026 | 15,91 | 16,00 | 15,49 | 15,67 | -1,54% | 16.800,00 |
| 23.01.2026 | 16,05 | 16,15 | 15,74 | 15,91 | -0,81% | - |
| 22.01.2026 | 15,80 | 16,28 | 15,76 | 16,04 | 1,74% | - |
| 21.01.2026 | 16,00 | 16,28 | 15,42 | 15,77 | -1,44% | 105,00 |
| 20.01.2026 | 15,73 | 16,18 | 15,52 | 16,00 | 1,65% | - |
| 19.01.2026 | 15,41 | 15,93 | 15,14 | 15,74 | 1,16% | - |
| 16.01.2026 | 15,16 | 15,62 | 15,06 | 15,56 | 2,64% | 60,00 |
| 15.01.2026 | 14,14 | 15,22 | 14,11 | 15,16 | 7,56% | 5.435,00 |
| 14.01.2026 | 14,24 | 14,35 | 13,97 | 14,09 | -1,43% | 120,00 |