12,560€
2,95%
Echtzeit-Aktienkurs Technogym S.p.A.
Bid:
Ask:
Aktienkurse zur Technogym S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,69 | 12,77 | 12,35 | 12,62 | 0,64% | - |
| 24.07.2025 | 12,72 | 12,85 | 12,36 | 12,54 | -1,53% | - |
| 23.07.2025 | 12,60 | 12,81 | 12,36 | 12,74 | 1,96% | - |
| 22.07.2025 | 12,75 | 12,96 | 12,24 | 12,49 | -2,19% | - |
| 21.07.2025 | 12,86 | 12,99 | 12,47 | 12,77 | -1,35% | - |
| 18.07.2025 | 12,60 | 13,00 | 12,44 | 12,95 | 2,94% | - |
| 17.07.2025 | 12,48 | 12,66 | 12,33 | 12,58 | 0,96% | - |
| 16.07.2025 | 12,26 | 12,66 | 12,15 | 12,46 | 1,30% | - |
| 15.07.2025 | 12,36 | 12,56 | 12,09 | 12,30 | -0,32% | - |
| 14.07.2025 | 12,64 | 12,64 | 12,03 | 12,34 | -1,99% | - |
| 11.07.2025 | 12,96 | 12,96 | 12,34 | 12,59 | -1,83% | - |
| 10.07.2025 | 12,70 | 13,04 | 12,30 | 12,82 | 0,83% | - |
| 09.07.2025 | 12,19 | 12,72 | 12,07 | 12,72 | 4,26% | - |
| 08.07.2025 | 12,04 | 12,22 | 11,79 | 12,20 | 1,67% | - |
| 07.07.2025 | 11,94 | 12,09 | 11,73 | 12,00 | 0,97% | - |
| 04.07.2025 | 11,76 | 12,02 | 11,58 | 11,88 | 0,72% | - |
| 03.07.2025 | 11,88 | 11,98 | 11,56 | 11,80 | -0,67% | - |
| 02.07.2025 | 12,08 | 12,11 | 11,57 | 11,88 | -1,33% | - |
| 01.07.2025 | 12,01 | 12,32 | 11,74 | 12,04 | 0,25% | - |
| 30.06.2025 | 12,38 | 12,51 | 11,78 | 12,01 | -2,99% | - |
| 27.06.2025 | 12,16 | 12,45 | 12,03 | 12,38 | 1,89% | 200,00 |
| 26.06.2025 | 11,98 | 12,38 | 11,89 | 12,15 | 0,16% | - |
| 25.06.2025 | 12,09 | 12,18 | 11,84 | 12,13 | 0,25% | - |
| 24.06.2025 | 12,06 | 12,38 | 11,85 | 12,10 | 1,00% | - |
| 23.06.2025 | 12,06 | 12,25 | 11,81 | 11,98 | -0,42% | - |
| 20.06.2025 | 12,04 | 12,25 | 11,79 | 12,03 | -0,66% | - |
| 19.06.2025 | 12,49 | 12,49 | 11,91 | 12,11 | -2,26% | - |
| 18.06.2025 | 12,29 | 12,50 | 12,10 | 12,39 | 1,10% | - |
| 17.06.2025 | 12,34 | 12,42 | 12,01 | 12,25 | 0,29% | - |
| 16.06.2025 | 12,35 | 12,37 | 12,02 | 12,22 | -0,93% | - |
| 13.06.2025 | 12,44 | 12,47 | 11,97 | 12,33 | 0,41% | - |
| 12.06.2025 | 12,59 | 12,60 | 12,17 | 12,28 | -1,68% | - |
| 11.06.2025 | 12,35 | 12,60 | 12,24 | 12,49 | 1,05% | - |
| 10.06.2025 | 12,46 | 12,60 | 12,17 | 12,36 | -0,68% | - |
| 09.06.2025 | 12,28 | 12,62 | 12,14 | 12,45 | 1,38% | - |
| 06.06.2025 | 12,29 | 12,47 | 12,05 | 12,28 | 0,12% | - |
| 05.06.2025 | 11,98 | 12,40 | 11,63 | 12,26 | 2,34% | - |
| 04.06.2025 | 11,73 | 11,99 | 11,53 | 11,98 | 2,35% | - |
| 03.06.2025 | 11,82 | 11,98 | 11,50 | 11,71 | -1,35% | - |
| 02.06.2025 | 11,71 | 12,05 | 11,53 | 11,87 | 0,98% | - |
| 30.05.2025 | 11,88 | 12,01 | 11,57 | 11,75 | -1,01% | - |
| 29.05.2025 | 11,80 | 12,06 | 11,67 | 11,87 | 0,38% | - |
| 28.05.2025 | 11,96 | 12,00 | 11,57 | 11,83 | -1,54% | - |
| 27.05.2025 | 11,89 | 12,11 | 11,64 | 12,01 | 0,88% | - |
| 26.05.2025 | 11,80 | 12,10 | 11,66 | 11,91 | 0,85% | - |
| 23.05.2025 | 11,93 | 12,19 | 11,43 | 11,81 | -1,09% | - |
| 22.05.2025 | 12,04 | 12,18 | 11,80 | 11,94 | -0,67% | - |
| 21.05.2025 | 12,40 | 12,40 | 11,83 | 12,02 | -3,34% | - |
| 20.05.2025 | 12,05 | 12,45 | 11,86 | 12,43 | 2,77% | - |
| 19.05.2025 | 11,84 | 12,25 | 11,72 | 12,10 | -6,17% | - |
| 16.05.2025 | 12,59 | 12,89 | 12,46 | 12,89 | 2,42% | - |
| 15.05.2025 | 12,59 | 12,82 | 12,37 | 12,59 | -0,44% | - |
| 14.05.2025 | 12,87 | 12,99 | 12,36 | 12,64 | -1,75% | - |
| 13.05.2025 | 12,92 | 12,95 | 12,47 | 12,87 | -0,81% | - |
| 12.05.2025 | 12,67 | 13,02 | 12,47 | 12,97 | 2,05% | - |
| 09.05.2025 | 12,55 | 12,80 | 12,17 | 12,71 | 1,36% | - |
| 08.05.2025 | 12,23 | 12,67 | 12,02 | 12,54 | 1,70% | - |
| 07.05.2025 | 12,02 | 12,39 | 11,91 | 12,33 | 1,77% | - |
| 06.05.2025 | 12,17 | 12,30 | 11,81 | 12,12 | -0,66% | - |
| 05.05.2025 | 11,96 | 12,26 | 11,87 | 12,20 | 1,67% | - |
| 02.05.2025 | 11,92 | 12,13 | 11,69 | 12,00 | 2,04% | - |
| 30.04.2025 | 11,75 | 12,01 | 11,58 | 11,76 | -0,08% | - |
| 29.04.2025 | 11,50 | 11,83 | 11,40 | 11,77 | 1,03% | - |
| 28.04.2025 | 11,37 | 11,71 | 11,30 | 11,65 | 2,15% | - |
| 25.04.2025 | 11,41 | 11,60 | 11,18 | 11,40 | -0,09% | - |
| 24.04.2025 | 11,23 | 11,54 | 11,03 | 11,41 | 1,56% | - |
| 23.04.2025 | 11,11 | 11,48 | 10,94 | 11,24 | 1,77% | - |
| 22.04.2025 | 11,01 | 11,20 | 10,78 | 11,04 | -0,14% | - |
| 17.04.2025 | 10,78 | 11,12 | 10,67 | 11,06 | 2,17% | - |
| 16.04.2025 | 10,69 | 10,98 | 10,49 | 10,82 | 1,31% | - |
| 15.04.2025 | 10,65 | 10,84 | 10,46 | 10,68 | 0,05% | - |
| 14.04.2025 | 10,47 | 10,79 | 10,32 | 10,68 | 2,20% | - |
| 11.04.2025 | 10,67 | 10,79 | 10,16 | 10,45 | -1,69% | - |
| 10.04.2025 | 10,56 | 11,51 | 10,43 | 10,63 | -5,39% | - |
| 09.04.2025 | 10,45 | 11,35 | 10,01 | 11,23 | 7,52% | - |
| 08.04.2025 | 10,40 | 10,76 | 10,17 | 10,45 | 2,15% | - |
| 07.04.2025 | 10,64 | 10,72 | 9,58 | 10,23 | -6,62% | - |
| 04.04.2025 | 11,35 | 11,36 | 10,53 | 10,95 | -3,48% | - |
| 03.04.2025 | 12,00 | 12,04 | 11,12 | 11,35 | -4,58% | - |
| 02.04.2025 | 11,96 | 12,10 | 11,63 | 11,89 | -0,79% | - |
| 01.04.2025 | 11,96 | 12,16 | 11,70 | 11,99 | 0,17% | - |
| 31.03.2025 | 11,88 | 12,09 | 11,62 | 11,97 | 0,13% | - |
| 28.03.2025 | 11,96 | 12,22 | 11,58 | 11,95 | -0,54% | 150,00 |
| 27.03.2025 | 12,04 | 12,17 | 11,52 | 12,02 | 0,84% | - |
| 26.03.2025 | 11,11 | 12,07 | 10,91 | 11,92 | 7,15% | - |
| 25.03.2025 | 11,10 | 11,27 | 10,83 | 11,12 | 0,00% | - |
| 24.03.2025 | 11,13 | 11,28 | 10,88 | 11,12 | 0,63% | 135,00 |
| 21.03.2025 | 11,10 | 11,21 | 10,81 | 11,05 | -0,72% | - |
| 20.03.2025 | 11,17 | 11,27 | 10,85 | 11,13 | -0,62% | - |
| 19.03.2025 | 10,90 | 11,25 | 10,73 | 11,20 | 1,54% | - |
| 18.03.2025 | 11,10 | 11,17 | 10,72 | 11,03 | -0,54% | - |
| 17.03.2025 | 11,04 | 11,18 | 10,82 | 11,09 | 0,96% | - |
| 14.03.2025 | 10,97 | 11,21 | 10,77 | 10,99 | 0,87% | - |
| 13.03.2025 | 11,01 | 11,10 | 10,64 | 10,89 | 0,09% | - |
| 12.03.2025 | 10,82 | 11,09 | 10,63 | 10,88 | 0,65% | - |
| 11.03.2025 | 11,09 | 11,11 | 10,63 | 10,81 | -2,04% | - |
| 10.03.2025 | 11,29 | 11,56 | 10,81 | 11,04 | -1,21% | - |
| 07.03.2025 | 11,31 | 11,41 | 10,99 | 11,17 | -1,50% | - |
| 06.03.2025 | 11,34 | 11,47 | 11,06 | 11,34 | 0,27% | - |
| 05.03.2025 | 11,31 | 11,58 | 11,17 | 11,31 | 0,58% | 200,00 |