11,805€
-2,11%
Echtzeit-Aktienkurs Technogym S.p.A.
Bid:
Ask:
Aktienkurse zur Technogym S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 12,11 | 12,11 | 11,74 | 11,81 | -2,07% | 54,00 |
| 22.05.2025 | 12,10 | 12,10 | 12,06 | 12,06 | -0,25% | 21,00 |
| 21.05.2025 | 12,17 | 12,17 | 11,98 | 12,09 | -1,39% | 10,00 |
| 20.05.2025 | 12,21 | 12,32 | 12,13 | 12,26 | 1,24% | 233,00 |
| 19.05.2025 | 11,89 | 12,11 | 11,89 | 12,11 | -4,72% | 1.091,00 |
| 16.05.2025 | 12,67 | 12,91 | 12,67 | 12,71 | -0,78% | 2.177,00 |
| 15.05.2025 | 12,65 | 12,81 | 12,64 | 12,81 | 1,75% | 237,00 |
| 14.05.2025 | 12,88 | 12,88 | 12,59 | 12,59 | -1,79% | 173,00 |
| 13.05.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,94% | 4,00 |
| 12.05.2025 | 12,75 | 12,89 | 12,70 | 12,70 | 1,36% | 284,00 |
| 09.05.2025 | 12,61 | 12,73 | 12,41 | 12,53 | -0,08% | 1.078,00 |
| 08.05.2025 | 12,31 | 12,54 | 12,24 | 12,54 | 1,29% | 712,00 |
| 07.05.2025 | 12,12 | 12,38 | 12,12 | 12,38 | 2,23% | 25,00 |
| 06.05.2025 | 12,10 | 12,11 | 12,10 | 12,11 | -1,30% | 256,00 |
| 05.05.2025 | 12,21 | 12,27 | 12,08 | 12,27 | 0,90% | 7.043,00 |
| 02.05.2025 | 11,97 | 12,16 | 11,92 | 12,16 | 3,49% | 1.278,00 |
| 30.04.2025 | 11,78 | 11,85 | 11,75 | 11,75 | -0,59% | 1.453,00 |
| 29.04.2025 | 11,65 | 11,82 | 11,65 | 11,82 | 2,07% | 150,00 |
| 28.04.2025 | 11,57 | 11,61 | 11,52 | 11,58 | 1,05% | 113,00 |
| 25.04.2025 | 11,40 | 11,46 | 11,40 | 11,46 | 0,26% | 91,00 |
| 24.04.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 1,87% | 4,00 |
| 23.04.2025 | 11,25 | 11,25 | 11,22 | 11,22 | -0,09% | 47,00 |
| 22.04.2025 | 10,98 | 11,23 | 10,98 | 11,23 | 3,50% | 122,00 |
| 16.04.2025 | 10,77 | 10,91 | 10,74 | 10,85 | 0,93% | 4.430,00 |
| 15.04.2025 | 10,75 | 10,75 | 10,67 | 10,75 | 1,90% | 544,00 |
| 14.04.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 1,64% | 19,00 |
| 11.04.2025 | 10,83 | 10,83 | 10,38 | 10,38 | -2,63% | 2.727,00 |
| 10.04.2025 | 11,29 | 11,29 | 10,66 | 10,66 | 0,95% | 107,00 |
| 08.04.2025 | 10,45 | 10,56 | 10,45 | 10,56 | -0,09% | 4,00 |
| 07.04.2025 | 10,33 | 10,57 | 10,25 | 10,57 | -2,13% | 1.010,00 |
| 04.04.2025 | 11,02 | 11,02 | 10,80 | 10,80 | -4,42% | 59,00 |
| 03.04.2025 | 11,62 | 11,62 | 11,29 | 11,30 | -6,84% | 774,00 |
| 02.04.2025 | 12,03 | 12,13 | 11,86 | 12,13 | 0,92% | 95,00 |
| 01.04.2025 | 11,95 | 12,06 | 11,95 | 12,02 | 0,08% | 141,00 |
| 31.03.2025 | 11,83 | 12,01 | 11,83 | 12,01 | 0,50% | 550,00 |
| 28.03.2025 | 12,03 | 12,10 | 11,95 | 11,95 | -0,08% | 2.710,00 |
| 27.03.2025 | 11,83 | 12,00 | 11,78 | 11,96 | -0,17% | 354,00 |
| 26.03.2025 | 11,44 | 11,98 | 11,42 | 11,98 | 8,71% | 2.081,00 |
| 25.03.2025 | 11,11 | 11,20 | 11,02 | 11,02 | -1,52% | 3.913,00 |
| 24.03.2025 | 11,18 | 11,23 | 11,18 | 11,19 | -0,53% | 53,00 |
| 19.03.2025 | 11,08 | 11,25 | 11,08 | 11,25 | 3,78% | 46,00 |
| 18.03.2025 | 11,13 | 11,13 | 10,84 | 10,84 | -2,69% | 254,00 |
| 17.03.2025 | 11,11 | 11,14 | 10,99 | 11,14 | 0,45% | 797,00 |
| 14.03.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 0,82% | 100,00 |
| 13.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,57% | 120,00 |
| 11.03.2025 | 10,85 | 10,85 | 10,83 | 10,83 | -2,08% | 424,00 |
| 10.03.2025 | 11,34 | 11,34 | 11,05 | 11,06 | -1,43% | 914,00 |
| 07.03.2025 | 11,36 | 11,36 | 11,22 | 11,22 | -0,80% | 5,00 |
| 06.03.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -0,88% | 400,00 |
| 05.03.2025 | 11,38 | 11,41 | 11,38 | 11,41 | 0,53% | 380,00 |
| 04.03.2025 | 11,54 | 11,54 | 11,35 | 11,35 | -2,16% | 206,00 |
| 03.03.2025 | 11,53 | 11,60 | 11,53 | 11,60 | 1,40% | 215,00 |
| 27.02.2025 | 11,40 | 11,44 | 11,40 | 11,44 | 0,26% | 333,00 |
| 26.02.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 0,09% | 1,00 |
| 25.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,80% | 200,00 |
| 24.02.2025 | 11,51 | 11,51 | 11,31 | 11,31 | -2,16% | 184,00 |
| 21.02.2025 | 11,52 | 11,56 | 11,52 | 11,56 | -0,26% | 350,00 |
| 20.02.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 0,61% | 877,00 |
| 19.02.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,69% | 5,00 |
| 18.02.2025 | 11,57 | 11,60 | 11,57 | 11,60 | 1,22% | 139,00 |
| 17.02.2025 | 11,52 | 11,52 | 11,43 | 11,46 | -0,87% | 22,00 |
| 14.02.2025 | 11,50 | 11,56 | 11,50 | 11,56 | 2,48% | 700,00 |
| 13.02.2025 | 11,43 | 11,52 | 11,19 | 11,28 | 0,36% | 2.783,00 |
| 12.02.2025 | 11,27 | 11,27 | 11,19 | 11,24 | 0,18% | 241,00 |
| 11.02.2025 | 11,30 | 11,30 | 11,22 | 11,22 | 0,18% | 113,00 |
| 10.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,36% | 446,00 |
| 07.02.2025 | 11,22 | 11,24 | 11,22 | 11,24 | 0,27% | 4,00 |
| 06.02.2025 | 11,29 | 11,29 | 11,21 | 11,21 | 0,27% | 105,00 |
| 05.02.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -0,36% | 28,00 |
| 04.02.2025 | 11,23 | 11,35 | 11,18 | 11,22 | 0,90% | 13,00 |
| 03.02.2025 | 11,01 | 11,13 | 11,01 | 11,12 | -0,98% | 172,00 |
| 31.01.2025 | 11,21 | 11,23 | 11,21 | 11,23 | 1,54% | 679,00 |
| 30.01.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,36% | 16,00 |
| 29.01.2025 | 11,09 | 11,09 | 11,02 | 11,02 | -0,27% | 121,00 |
| 28.01.2025 | 11,05 | 11,05 | 11,02 | 11,05 | 2,13% | 2.167,00 |
| 27.01.2025 | 10,74 | 10,82 | 10,74 | 10,82 | -0,82% | 481,00 |
| 24.01.2025 | 11,01 | 11,01 | 10,91 | 10,91 | -0,37% | 66,00 |
| 23.01.2025 | 10,64 | 10,95 | 10,64 | 10,95 | 5,49% | 473,00 |
| 21.01.2025 | 10,48 | 10,48 | 10,38 | 10,38 | -0,38% | 7,00 |
| 20.01.2025 | 10,44 | 10,44 | 10,42 | 10,42 | -2,16% | 981,00 |
| 17.01.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 2,31% | 1,00 |
| 15.01.2025 | 10,17 | 10,41 | 10,17 | 10,41 | 2,26% | 107,00 |
| 14.01.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 1,39% | 3,00 |
| 13.01.2025 | 10,10 | 10,10 | 10,04 | 10,04 | -3,46% | 325,00 |
| 09.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,48% | 170,00 |
| 08.01.2025 | 10,41 | 10,41 | 10,30 | 10,35 | -0,77% | 214,00 |
| 07.01.2025 | 10,35 | 10,43 | 10,34 | 10,43 | -0,67% | 247,00 |
| 06.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,19% | 6,00 |
| 03.01.2025 | 10,38 | 10,48 | 10,35 | 10,48 | 0,19% | 5,00 |
| 02.01.2025 | 10,57 | 10,57 | 10,37 | 10,46 | -0,19% | 542,00 |
| 30.12.2024 | 10,49 | 10,49 | 10,46 | 10,48 | 0,10% | 547,00 |
| 27.12.2024 | 10,42 | 10,47 | 10,37 | 10,47 | 0,77% | 522,00 |
| 23.12.2024 | 10,37 | 10,40 | 10,36 | 10,39 | -0,38% | 939,00 |
| 20.12.2024 | 10,23 | 10,52 | 10,23 | 10,43 | 2,66% | 934,00 |
| 19.12.2024 | 10,57 | 10,57 | 10,16 | 10,16 | -5,05% | 665,00 |
| 18.12.2024 | 10,66 | 10,70 | 10,58 | 10,70 | 0,09% | 259,00 |
| 17.12.2024 | 10,43 | 10,69 | 10,43 | 10,69 | 2,59% | 12,00 |
| 16.12.2024 | 10,56 | 10,56 | 10,41 | 10,42 | -1,51% | 129,00 |
| 13.12.2024 | 10,66 | 10,66 | 10,58 | 10,58 | -0,66% | 455,00 |
| 12.12.2024 | 10,79 | 10,79 | 10,65 | 10,65 | 1,53% | 107,00 |