16,505€
-0,21%
Echtzeit-Aktienkurs TECHNOGYM S.P.A.
Bid:
Ask:
Aktienkurse zur TECHNOGYM S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 16,79 | 17,06 | 16,49 | 16,51 | -0,66% | - |
| 17.03.2026 | 16,36 | 16,95 | 16,20 | 16,62 | 0,91% | - |
| 16.03.2026 | 16,93 | 16,94 | 16,12 | 16,47 | -1,70% | - |
| 13.03.2026 | 16,57 | 16,90 | 16,35 | 16,75 | 0,99% | - |
| 12.03.2026 | 16,76 | 16,98 | 16,49 | 16,59 | -2,01% | - |
| 11.03.2026 | 16,98 | 17,06 | 16,64 | 16,93 | -0,12% | - |
| 10.03.2026 | 16,86 | 17,22 | 16,83 | 16,95 | 0,62% | - |
| 09.03.2026 | 16,47 | 17,01 | 16,27 | 16,84 | -0,82% | - |
| 06.03.2026 | 17,37 | 17,54 | 16,85 | 16,98 | -1,79% | - |
| 05.03.2026 | 17,69 | 17,79 | 17,15 | 17,29 | -2,97% | - |
| 04.03.2026 | 17,03 | 17,85 | 16,98 | 17,82 | 4,27% | - |
| 03.03.2026 | 17,73 | 17,74 | 16,99 | 17,09 | -4,50% | 132.000,00 |
| 02.03.2026 | 18,21 | 18,44 | 17,79 | 17,90 | -3,35% | - |
| 27.02.2026 | 18,65 | 18,76 | 18,39 | 18,52 | -0,30% | 79.220,00 |
| 26.02.2026 | 18,53 | 18,72 | 18,27 | 18,57 | -0,05% | - |
| 25.02.2026 | 18,32 | 18,59 | 18,29 | 18,58 | 1,45% | 1.040,00 |
| 24.02.2026 | 18,12 | 18,44 | 18,11 | 18,32 | 1,08% | 12.900,00 |
| 23.02.2026 | 18,14 | 18,41 | 18,11 | 18,12 | -0,58% | - |
| 20.02.2026 | 18,05 | 18,28 | 17,99 | 18,23 | 1,08% | - |
| 19.02.2026 | 17,96 | 18,07 | 17,81 | 18,03 | 0,53% | - |
| 18.02.2026 | 18,32 | 18,33 | 17,88 | 17,94 | -1,99% | - |
| 17.02.2026 | 17,86 | 18,32 | 17,76 | 18,30 | 2,06% | 18.000,00 |
| 16.02.2026 | 17,50 | 18,38 | 17,50 | 17,93 | 2,55% | - |
| 13.02.2026 | 17,31 | 17,63 | 17,28 | 17,49 | 1,48% | - |
| 12.02.2026 | 17,78 | 17,88 | 17,23 | 17,23 | -2,96% | - |
| 11.02.2026 | 18,01 | 18,02 | 17,54 | 17,76 | -1,36% | - |
| 10.02.2026 | 18,30 | 18,41 | 17,98 | 18,00 | -1,67% | - |
| 09.02.2026 | 18,09 | 18,32 | 17,95 | 18,31 | 1,81% | - |
| 06.02.2026 | 17,97 | 18,17 | 17,75 | 17,98 | 0,73% | - |
| 05.02.2026 | 18,14 | 18,20 | 17,85 | 17,85 | -1,30% | 14.000,00 |
| 04.02.2026 | 18,01 | 18,36 | 17,88 | 18,09 | 0,92% | - |
| 03.02.2026 | 18,01 | 18,07 | 17,81 | 17,92 | -0,14% | 2.688,00 |
| 02.02.2026 | 17,36 | 18,02 | 17,34 | 17,95 | 2,34% | - |
| 30.01.2026 | 17,53 | 17,68 | 17,46 | 17,54 | -0,34% | - |
| 29.01.2026 | 17,75 | 17,90 | 17,48 | 17,60 | -0,71% | - |
| 28.01.2026 | 17,86 | 17,87 | 17,37 | 17,72 | 0,17% | - |
| 27.01.2026 | 17,71 | 17,82 | 17,56 | 17,69 | 0,63% | - |
| 26.01.2026 | 18,09 | 18,12 | 17,58 | 17,58 | -2,41% | - |
| 23.01.2026 | 18,00 | 18,05 | 17,90 | 18,02 | 0,47% | 3.410,00 |
| 22.01.2026 | 17,84 | 18,11 | 17,62 | 17,93 | 0,62% | 6.150,00 |
| 21.01.2026 | 17,44 | 17,89 | 17,38 | 17,82 | 2,56% | - |
| 20.01.2026 | 16,85 | 17,51 | 16,83 | 17,38 | 2,72% | 2.400,00 |
| 19.01.2026 | 17,43 | 17,45 | 16,78 | 16,92 | -3,59% | - |
| 16.01.2026 | 17,26 | 17,68 | 17,21 | 17,55 | 1,92% | - |
| 15.01.2026 | 17,13 | 17,36 | 17,03 | 17,22 | 1,09% | - |
| 14.01.2026 | 17,28 | 17,38 | 16,93 | 17,03 | -1,45% | - |
| 13.01.2026 | 17,17 | 17,32 | 17,05 | 17,28 | 0,61% | - |
| 12.01.2026 | 17,15 | 17,18 | 16,90 | 17,18 | 0,06% | - |
| 09.01.2026 | 17,07 | 17,31 | 16,85 | 17,17 | 0,56% | - |
| 08.01.2026 | 16,55 | 17,08 | 16,54 | 17,07 | 2,96% | - |
| 07.01.2026 | 16,97 | 17,02 | 16,38 | 16,58 | -2,36% | - |
| 06.01.2026 | 16,24 | 17,02 | 16,20 | 16,98 | 4,78% | - |
| 05.01.2026 | 16,33 | 16,49 | 16,07 | 16,21 | -0,06% | - |
| 02.01.2026 | 16,15 | 16,45 | 16,09 | 16,22 | 0,87% | - |
| 30.12.2025 | 16,35 | 16,36 | 15,89 | 16,08 | 3,11% | - |
| 29.12.2025 | 16,18 | 16,37 | 15,59 | 15,59 | -3,50% | - |
| 23.12.2025 | 16,49 | 16,60 | 15,86 | 16,16 | 2,31% | - |
| 22.12.2025 | 16,27 | 16,51 | 15,79 | 15,79 | -3,01% | - |
| 19.12.2025 | 16,43 | 16,60 | 15,92 | 16,28 | -0,85% | - |
| 18.12.2025 | 15,96 | 16,46 | 15,69 | 16,42 | 2,95% | - |
| 17.12.2025 | 15,99 | 16,40 | 15,68 | 15,95 | -1,51% | - |
| 16.12.2025 | 16,25 | 16,34 | 15,83 | 16,20 | -0,64% | - |
| 15.12.2025 | 16,20 | 16,44 | 15,94 | 16,30 | 0,77% | - |
| 12.12.2025 | 16,50 | 16,51 | 15,93 | 16,18 | -1,73% | - |
| 11.12.2025 | 16,21 | 16,47 | 15,88 | 16,46 | 1,45% | - |
| 10.12.2025 | 16,21 | 16,41 | 15,86 | 16,23 | 0,53% | - |
| 09.12.2025 | 16,27 | 16,45 | 15,94 | 16,14 | 3,46% | - |
| 08.12.2025 | 16,16 | 16,43 | 15,60 | 15,60 | -3,11% | - |
| 05.12.2025 | 16,17 | 16,66 | 15,90 | 16,10 | 3,94% | - |
| 04.12.2025 | 16,05 | 16,22 | 15,49 | 15,49 | -2,70% | - |
| 03.12.2025 | 16,11 | 16,40 | 15,67 | 15,92 | 1,14% | - |
| 02.12.2025 | 16,22 | 16,28 | 15,73 | 15,74 | -2,36% | - |
| 01.12.2025 | 16,11 | 16,42 | 15,73 | 16,12 | 3,80% | - |
| 28.11.2025 | 15,91 | 16,27 | 15,53 | 15,53 | 0,71% | - |
| 27.11.2025 | 16,12 | 16,27 | 15,42 | 15,42 | -0,32% | - |
| 26.11.2025 | 16,05 | 16,20 | 15,47 | 15,47 | 1,05% | - |
| 25.11.2025 | 16,03 | 16,10 | 15,31 | 15,31 | -4,07% | - |
| 24.11.2025 | 15,52 | 16,08 | 15,37 | 15,96 | 6,12% | - |
| 21.11.2025 | 15,72 | 15,81 | 15,04 | 15,04 | -1,18% | - |
| 20.11.2025 | 15,49 | 15,95 | 15,22 | 15,22 | -2,34% | - |
| 19.11.2025 | 15,12 | 15,74 | 14,96 | 15,59 | 2,91% | - |
| 18.11.2025 | 15,44 | 15,60 | 14,99 | 15,15 | 0,30% | - |
| 17.11.2025 | 15,96 | 15,98 | 15,10 | 15,10 | -3,64% | - |
| 14.11.2025 | 15,95 | 16,22 | 15,33 | 15,67 | 0,64% | - |
| 13.11.2025 | 16,23 | 16,34 | 15,57 | 15,57 | -3,47% | - |
| 12.11.2025 | 15,94 | 16,41 | 15,85 | 16,13 | 0,56% | - |
| 11.11.2025 | 15,94 | 16,18 | 15,65 | 16,04 | 0,47% | - |
| 10.11.2025 | 15,60 | 16,05 | 15,43 | 15,97 | 5,59% | - |
| 07.11.2025 | 15,62 | 15,88 | 15,12 | 15,12 | -3,11% | - |
| 06.11.2025 | 15,72 | 15,92 | 15,34 | 15,61 | 2,94% | - |
| 05.11.2025 | 15,63 | 15,96 | 15,16 | 15,16 | 0,40% | - |
| 04.11.2025 | 15,97 | 15,97 | 15,10 | 15,10 | -3,91% | - |
| 03.11.2025 | 15,72 | 15,95 | 15,38 | 15,72 | 0,13% | - |
| 31.10.2025 | 15,35 | 15,82 | 15,01 | 15,70 | 7,87% | - |
| 30.10.2025 | 15,01 | 15,58 | 14,55 | 14,55 | 0,28% | - |
| 29.10.2025 | 14,60 | 15,53 | 14,11 | 14,51 | 2,62% | - |
| 28.10.2025 | 14,60 | 14,82 | 14,14 | 14,14 | 0,00% | - |
| 27.10.2025 | 14,45 | 14,78 | 14,14 | 14,14 | -3,12% | - |
| 24.10.2025 | 14,25 | 14,72 | 14,13 | 14,60 | 2,57% | - |
| 23.10.2025 | 14,20 | 14,60 | 14,00 | 14,23 | 3,27% | - |