16,505€
-1,29%
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 | 16,82 | 17,07 | 16,71 | 16,71 | -0,06% | 492,00 |
| 17.03.2026 | 16,90 | 16,90 | 16,72 | 16,72 | 2,70% | 161,00 |
| 16.03.2026 | 16,51 | 16,51 | 16,07 | 16,28 | -3,50% | 2.039,00 |
| 13.03.2026 | 16,66 | 16,87 | 16,66 | 16,87 | 1,20% | 51,00 |
| 12.03.2026 | 16,79 | 16,83 | 16,57 | 16,67 | -2,17% | 478,00 |
| 11.03.2026 | 16,77 | 17,04 | 16,68 | 17,04 | -0,29% | 97,00 |
| 10.03.2026 | 16,76 | 17,13 | 16,76 | 17,09 | 4,21% | 259,00 |
| 09.03.2026 | 16,63 | 16,64 | 16,31 | 16,40 | -3,98% | 693,00 |
| 06.03.2026 | 17,52 | 17,52 | 16,93 | 17,08 | -1,78% | 179,00 |
| 05.03.2026 | 17,75 | 17,75 | 17,39 | 17,39 | -2,90% | 48,00 |
| 04.03.2026 | 17,78 | 17,91 | 17,78 | 17,91 | 4,19% | 288,00 |
| 03.03.2026 | 17,65 | 17,73 | 17,00 | 17,19 | -4,71% | 1.433,00 |
| 02.03.2026 | 18,30 | 18,33 | 17,78 | 18,04 | -2,96% | 2.034,00 |
| 27.02.2026 | 18,73 | 18,73 | 18,43 | 18,59 | 0,92% | 222,00 |
| 26.02.2026 | 18,44 | 18,65 | 18,42 | 18,42 | 0,05% | 120,00 |
| 25.02.2026 | 18,40 | 18,56 | 18,34 | 18,41 | 0,05% | 437,00 |
| 24.02.2026 | 18,09 | 18,42 | 18,09 | 18,40 | 0,93% | 2.072,00 |
| 23.02.2026 | 18,22 | 18,35 | 18,19 | 18,23 | 0,11% | 904,00 |
| 20.02.2026 | 18,12 | 18,25 | 18,06 | 18,21 | 1,68% | 493,00 |
| 19.02.2026 | 18,03 | 18,03 | 17,88 | 17,91 | -0,72% | 121,00 |
| 18.02.2026 | 18,40 | 18,40 | 17,87 | 18,04 | -1,80% | 420,00 |
| 17.02.2026 | 17,76 | 18,37 | 17,76 | 18,37 | 2,11% | 822,00 |
| 16.02.2026 | 17,59 | 18,37 | 17,58 | 17,99 | 2,51% | 1.348,00 |
| 13.02.2026 | 17,40 | 17,60 | 17,39 | 17,55 | 0,69% | 398,00 |
| 12.02.2026 | 17,75 | 17,79 | 17,22 | 17,43 | -1,80% | 648,00 |
| 11.02.2026 | 18,09 | 18,09 | 17,72 | 17,75 | -1,88% | 345,00 |
| 10.02.2026 | 18,24 | 18,26 | 18,06 | 18,09 | -1,74% | 597,00 |
| 09.02.2026 | 18,18 | 18,41 | 17,99 | 18,41 | 1,60% | 2.632,00 |
| 06.02.2026 | 17,87 | 18,12 | 17,87 | 18,12 | 0,17% | 611,00 |
| 05.02.2026 | 18,21 | 18,21 | 17,95 | 18,09 | -0,44% | 934,00 |
| 04.02.2026 | 17,90 | 18,33 | 17,90 | 18,17 | 1,17% | 4.052,00 |
| 03.02.2026 | 18,09 | 18,10 | 17,86 | 17,96 | -0,44% | 473,00 |
| 02.02.2026 | 17,44 | 18,04 | 17,26 | 18,04 | 2,33% | 2.203,00 |
| 30.01.2026 | 17,68 | 17,68 | 17,49 | 17,63 | 0,00% | 685,00 |
| 29.01.2026 | 17,84 | 17,84 | 17,63 | 17,63 | -0,34% | 446,00 |
| 28.01.2026 | 17,62 | 17,77 | 17,37 | 17,69 | -0,23% | - |
| 27.01.2026 | 17,79 | 17,79 | 17,58 | 17,73 | 0,00% | 500,00 |
| 26.01.2026 | 18,17 | 18,19 | 17,59 | 17,73 | -2,10% | 1.230,00 |
| 23.01.2026 | 18,08 | 18,11 | 17,94 | 18,11 | 1,06% | 552,00 |
| 22.01.2026 | 17,94 | 18,08 | 17,86 | 17,92 | 0,28% | 1.342,00 |
| 21.01.2026 | 17,38 | 17,87 | 17,38 | 17,87 | 2,00% | 3.967,00 |
| 20.01.2026 | 16,90 | 17,54 | 16,90 | 17,52 | 3,55% | 3.327,00 |
| 19.01.2026 | 17,37 | 17,52 | 16,87 | 16,92 | -3,92% | 2.047,00 |
| 16.01.2026 | 17,32 | 17,68 | 17,32 | 17,61 | 1,91% | 2.840,00 |
| 15.01.2026 | 17,18 | 17,35 | 17,12 | 17,28 | 2,07% | 819,00 |
| 14.01.2026 | 17,45 | 17,45 | 16,93 | 16,93 | -2,53% | 968,00 |
| 13.01.2026 | 17,23 | 17,40 | 17,04 | 17,37 | 2,48% | 274,00 |
| 12.01.2026 | 17,07 | 17,07 | 16,92 | 16,95 | -1,68% | 220,00 |
| 09.01.2026 | 17,14 | 17,24 | 16,92 | 17,24 | 0,64% | 778,00 |
| 08.01.2026 | 16,56 | 17,13 | 16,56 | 17,13 | 3,07% | 911,00 |
| 07.01.2026 | 16,96 | 16,96 | 16,41 | 16,62 | -2,12% | 816,00 |
| 06.01.2026 | 16,15 | 16,99 | 16,15 | 16,98 | 4,36% | 178,00 |
| 05.01.2026 | 16,40 | 16,50 | 16,12 | 16,27 | -0,18% | 1.875,00 |
| 02.01.2026 | 16,31 | 16,36 | 15,99 | 16,30 | 0,43% | 575,00 |
| 30.12.2025 | 16,21 | 16,24 | 16,16 | 16,23 | 0,12% | 445,00 |
| 29.12.2025 | 16,26 | 16,26 | 16,11 | 16,21 | -0,31% | 612,00 |
| 23.12.2025 | 16,44 | 16,44 | 16,17 | 16,26 | -1,03% | 337,00 |
| 22.12.2025 | 16,34 | 16,43 | 16,19 | 16,43 | 0,43% | 55,00 |
| 19.12.2025 | 16,35 | 16,45 | 16,22 | 16,36 | 1,43% | 256,00 |
| 18.12.2025 | 15,96 | 16,35 | 15,96 | 16,13 | 0,81% | 305,00 |
| 17.12.2025 | 16,18 | 16,18 | 15,95 | 16,00 | -1,11% | 97,00 |
| 16.12.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -1,22% | 15,00 |
| 15.12.2025 | 16,31 | 16,38 | 16,17 | 16,38 | 1,52% | 468,00 |
| 12.12.2025 | 16,35 | 16,44 | 15,99 | 16,14 | -0,15% | - |
| 11.12.2025 | 16,26 | 16,28 | 16,16 | 16,16 | -0,31% | 305,00 |
| 10.12.2025 | 16,13 | 16,27 | 16,13 | 16,21 | -0,25% | 144,00 |
| 09.12.2025 | 16,19 | 16,34 | 16,19 | 16,25 | -0,31% | 247,00 |
| 08.12.2025 | 16,23 | 16,30 | 16,23 | 16,30 | 0,18% | 55,00 |
| 05.12.2025 | 15,88 | 16,43 | 15,88 | 16,27 | 2,65% | 678,00 |
| 04.12.2025 | 16,10 | 16,10 | 15,85 | 15,85 | -1,00% | 86,00 |
| 03.12.2025 | 16,48 | 16,48 | 15,97 | 16,01 | -2,32% | 19,00 |
| 02.12.2025 | 16,14 | 16,39 | 16,12 | 16,39 | 1,17% | 664,00 |
| 01.12.2025 | 16,18 | 16,30 | 16,02 | 16,20 | -0,43% | 288,00 |
| 28.11.2025 | 16,09 | 16,27 | 16,00 | 16,27 | 1,50% | 231,00 |
| 27.11.2025 | 16,12 | 16,12 | 16,03 | 16,03 | -0,19% | 400,00 |
| 26.11.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,44% | 1,00 |
| 25.11.2025 | 15,91 | 15,99 | 15,91 | 15,99 | -0,81% | 209,00 |
| 24.11.2025 | 15,78 | 16,12 | 15,76 | 16,12 | 4,03% | 105,00 |
| 21.11.2025 | 15,28 | 15,81 | 15,25 | 15,50 | -0,55% | - |
| 20.11.2025 | 15,60 | 15,80 | 15,58 | 15,58 | -0,38% | 989,00 |
| 19.11.2025 | 15,34 | 15,64 | 15,26 | 15,64 | 2,29% | 73,00 |
| 18.11.2025 | 15,54 | 15,54 | 15,29 | 15,29 | -1,04% | 352,00 |
| 17.11.2025 | 15,71 | 15,78 | 15,41 | 15,45 | -2,59% | 1.898,00 |
| 14.11.2025 | 16,27 | 16,27 | 15,65 | 15,86 | -2,34% | 42,00 |
| 13.11.2025 | 16,16 | 16,24 | 16,16 | 16,24 | 0,25% | 304,00 |
| 12.11.2025 | 16,17 | 16,27 | 16,17 | 16,20 | 1,38% | 189,00 |
| 11.11.2025 | 15,99 | 16,01 | 15,96 | 15,98 | -0,12% | 67,00 |
| 10.11.2025 | 15,99 | 16,01 | 15,69 | 16,00 | 1,20% | 643,00 |
| 07.11.2025 | 15,73 | 15,81 | 15,71 | 15,81 | 0,64% | 41,00 |
| 06.11.2025 | 15,79 | 15,80 | 15,63 | 15,71 | -0,82% | 186,00 |
| 05.11.2025 | 15,76 | 15,85 | 15,66 | 15,84 | 0,96% | 854,00 |
| 04.11.2025 | 15,84 | 15,84 | 15,68 | 15,69 | -1,88% | 180,00 |
| 03.11.2025 | 15,78 | 16,00 | 15,71 | 15,99 | 1,27% | 1.631,00 |
| 31.10.2025 | 15,30 | 15,79 | 15,28 | 15,79 | 4,43% | 268,00 |
| 30.10.2025 | 14,95 | 15,26 | 14,95 | 15,12 | 0,47% | 202,00 |
| 29.10.2025 | 14,54 | 15,37 | 14,37 | 15,05 | 2,66% | 484,00 |
| 28.10.2025 | 14,66 | 14,71 | 14,53 | 14,66 | 0,21% | 373,00 |
| 27.10.2025 | 14,74 | 14,74 | 14,60 | 14,63 | -0,20% | 62,00 |
| 24.10.2025 | 14,39 | 14,66 | 14,39 | 14,66 | 2,02% | 48,00 |
| 23.10.2025 | 14,45 | 14,50 | 14,32 | 14,37 | 0,91% | 997,00 |