10,368€
2,09%
Echtzeit-Aktienkurs TECHTRONIC I.SUBD.
Bid:
Ask:
Aktienkurse zur TECHTRONIC I.SUBD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,21 | 10,30 | 10,20 | 10,27 | 1,08% | 350,00 |
| 05.06.2025 | 10,20 | 10,32 | 10,10 | 10,16 | -1,65% | 310,00 |
| 04.06.2025 | 10,38 | 10,40 | 10,32 | 10,33 | 1,85% | - |
| 03.06.2025 | 10,10 | 10,23 | 10,02 | 10,14 | 2,35% | 1.166,00 |
| 02.06.2025 | 9,83 | 9,98 | 9,73 | 9,91 | 0,70% | 277,00 |
| 30.05.2025 | 9,86 | 9,87 | 9,71 | 9,84 | -2,63% | 100,00 |
| 29.05.2025 | 10,31 | 10,32 | 10,01 | 10,10 | 0,36% | - |
| 28.05.2025 | 10,04 | 10,14 | 9,98 | 10,07 | 1,31% | 9,00 |
| 27.05.2025 | 9,93 | 10,03 | 9,83 | 9,94 | -1,05% | 4.311,00 |
| 26.05.2025 | 10,04 | 10,09 | 10,02 | 10,04 | -0,14% | 63,00 |
| 23.05.2025 | 10,22 | 10,22 | 10,04 | 10,06 | -0,91% | 4,00 |
| 22.05.2025 | 10,19 | 10,22 | 10,03 | 10,15 | -0,44% | 200,00 |
| 21.05.2025 | 10,38 | 10,40 | 10,15 | 10,19 | -3,30% | 3,00 |
| 20.05.2025 | 10,58 | 10,72 | 10,47 | 10,54 | -0,14% | 55,00 |
| 19.05.2025 | 10,50 | 10,57 | 10,33 | 10,56 | -0,66% | 251,00 |
| 16.05.2025 | 10,56 | 10,63 | 10,45 | 10,63 | -0,05% | - |
| 15.05.2025 | 10,52 | 10,65 | 10,45 | 10,63 | -0,91% | 3,00 |
| 14.05.2025 | 10,74 | 10,86 | 10,56 | 10,73 | 0,92% | 102,00 |
| 13.05.2025 | 10,69 | 10,80 | 10,63 | 10,63 | -1,19% | 247,00 |
| 12.05.2025 | 10,30 | 10,83 | 10,30 | 10,76 | 9,10% | 531,00 |
| 09.05.2025 | 9,91 | 10,02 | 9,83 | 9,86 | 1,34% | 105,00 |
| 08.05.2025 | 9,70 | 9,91 | 9,55 | 9,73 | 1,85% | 323,00 |
| 07.05.2025 | 9,61 | 9,70 | 9,44 | 9,55 | 1,36% | 6,00 |
| 06.05.2025 | 9,54 | 9,63 | 9,41 | 9,43 | 0,35% | 29,00 |
| 05.05.2025 | 9,27 | 9,39 | 9,27 | 9,39 | -0,01% | 101,00 |
| 02.05.2025 | 9,13 | 9,41 | 9,11 | 9,39 | 4,91% | 36,00 |
| 30.04.2025 | 8,89 | 8,97 | 8,71 | 8,95 | 2,18% | 35,00 |
| 29.04.2025 | 8,71 | 8,83 | 8,59 | 8,76 | -2,11% | 408,00 |
| 28.04.2025 | 8,96 | 9,03 | 8,87 | 8,95 | -0,02% | - |
| 25.04.2025 | 9,03 | 9,04 | 8,86 | 8,95 | -0,46% | 9,00 |
| 24.04.2025 | 8,88 | 9,01 | 8,81 | 8,99 | -0,09% | - |
| 23.04.2025 | 9,04 | 9,16 | 8,84 | 9,00 | 2,58% | 41,00 |
| 22.04.2025 | 8,54 | 8,80 | 8,46 | 8,78 | 4,35% | 3.140,00 |
| 17.04.2025 | 8,62 | 8,63 | 8,37 | 8,41 | 0,21% | 182,00 |
| 16.04.2025 | 8,43 | 8,61 | 8,32 | 8,39 | -1,70% | 93,00 |
| 15.04.2025 | 8,55 | 8,64 | 8,40 | 8,54 | -1,08% | 618,00 |
| 14.04.2025 | 8,60 | 8,72 | 8,54 | 8,63 | 1,28% | 730,00 |
| 11.04.2025 | 8,45 | 8,59 | 8,24 | 8,52 | -1,41% | 125,00 |
| 10.04.2025 | 8,94 | 9,04 | 8,39 | 8,64 | 0,99% | 60,00 |
| 09.04.2025 | 8,30 | 8,78 | 8,27 | 8,56 | 4,15% | 22.252,00 |
| 08.04.2025 | 8,29 | 8,76 | 8,00 | 8,22 | -6,11% | 1.812,00 |
| 07.04.2025 | 8,64 | 9,25 | 8,54 | 8,75 | -5,24% | 5.568,00 |
| 04.04.2025 | 9,44 | 9,57 | 9,24 | 9,24 | -2,18% | 1.736,00 |
| 03.04.2025 | 9,52 | 9,87 | 9,37 | 9,44 | -15,56% | - |
| 02.04.2025 | 11,18 | 11,28 | 11,05 | 11,18 | -0,89% | 200,00 |
| 01.04.2025 | 11,20 | 11,42 | 11,09 | 11,28 | 0,40% | 23,00 |
| 31.03.2025 | 10,93 | 11,26 | 10,88 | 11,24 | 2,39% | 395,00 |
| 28.03.2025 | 11,34 | 11,37 | 10,96 | 10,98 | -3,83% | 192,00 |
| 27.03.2025 | 11,54 | 11,64 | 11,38 | 11,41 | -0,31% | - |
| 26.03.2025 | 11,46 | 11,61 | 11,42 | 11,45 | -0,99% | 26,00 |
| 25.03.2025 | 11,54 | 11,70 | 11,40 | 11,56 | 1,47% | 189,00 |
| 24.03.2025 | 11,27 | 11,43 | 11,26 | 11,40 | 0,51% | 8,00 |
| 21.03.2025 | 11,26 | 11,36 | 11,17 | 11,34 | 0,87% | 150,00 |
| 20.03.2025 | 11,32 | 11,40 | 11,15 | 11,24 | -2,71% | 100,00 |
| 19.03.2025 | 11,53 | 11,69 | 11,47 | 11,55 | 0,50% | - |
| 18.03.2025 | 11,44 | 11,54 | 11,31 | 11,50 | 0,52% | 410,00 |
| 17.03.2025 | 11,26 | 11,48 | 11,23 | 11,44 | -2,20% | 315,00 |
| 14.03.2025 | 11,58 | 11,72 | 11,54 | 11,69 | 0,73% | - |
| 13.03.2025 | 11,64 | 11,77 | 11,54 | 11,61 | 0,04% | - |
| 12.03.2025 | 11,68 | 11,78 | 11,48 | 11,60 | -3,31% | 453,00 |
| 11.03.2025 | 11,91 | 12,11 | 11,88 | 12,00 | 1,03% | - |
| 10.03.2025 | 11,97 | 12,20 | 11,80 | 11,88 | -3,61% | 418,00 |
| 07.03.2025 | 12,14 | 12,45 | 12,12 | 12,32 | -1,50% | 4,00 |
| 06.03.2025 | 12,57 | 12,59 | 12,42 | 12,51 | -3,04% | - |
| 05.03.2025 | 13,16 | 13,20 | 12,75 | 12,90 | -2,59% | 178,00 |
| 04.03.2025 | 13,75 | 13,76 | 13,22 | 13,25 | -0,66% | 1.033,00 |
| 03.03.2025 | 13,67 | 13,82 | 13,27 | 13,33 | -1,71% | 587,00 |
| 28.02.2025 | 13,35 | 13,57 | 13,17 | 13,57 | -0,11% | 16,00 |
| 27.02.2025 | 13,54 | 13,94 | 13,45 | 13,58 | 3,15% | 78,00 |
| 26.02.2025 | 13,26 | 13,31 | 13,13 | 13,17 | -0,09% | 12,00 |
| 25.02.2025 | 13,20 | 13,36 | 13,06 | 13,18 | 0,44% | 600,00 |
| 24.02.2025 | 13,18 | 13,43 | 13,06 | 13,12 | -0,74% | 922,00 |
| 21.02.2025 | 13,37 | 13,47 | 13,19 | 13,22 | 0,99% | - |
| 20.02.2025 | 13,20 | 13,20 | 12,94 | 13,09 | 0,69% | 930,00 |
| 19.02.2025 | 13,04 | 13,07 | 12,92 | 13,00 | 1,50% | - |
| 18.02.2025 | 12,91 | 12,93 | 12,73 | 12,81 | -1,61% | 251,00 |
| 17.02.2025 | 13,03 | 13,19 | 12,84 | 13,02 | -1,29% | 65,00 |
| 14.02.2025 | 13,25 | 13,41 | 13,01 | 13,19 | -0,42% | 538,00 |
| 13.02.2025 | 13,30 | 13,34 | 13,02 | 13,24 | 1,51% | 175,00 |
| 12.02.2025 | 13,18 | 13,24 | 12,89 | 13,04 | 3,61% | 283,00 |
| 11.02.2025 | 12,54 | 12,61 | 12,54 | 12,59 | 0,64% | - |
| 10.02.2025 | 12,42 | 12,68 | 12,34 | 12,51 | -0,79% | 405,00 |
| 07.02.2025 | 12,62 | 12,87 | 12,59 | 12,61 | 0,02% | 94,00 |
| 06.02.2025 | 12,64 | 12,73 | 12,56 | 12,61 | 2,02% | - |
| 05.02.2025 | 12,23 | 12,36 | 12,18 | 12,36 | -1,22% | - |
| 04.02.2025 | 12,54 | 12,58 | 12,32 | 12,51 | -0,44% | 5,00 |
| 03.02.2025 | 12,48 | 12,67 | 12,28 | 12,56 | -3,01% | 665,00 |
| 31.01.2025 | 12,95 | 12,95 | 12,78 | 12,95 | 0,00% | 48,00 |
| 30.01.2025 | 12,95 | 13,13 | 12,95 | 12,95 | 0,00% | 300,00 |
| 29.01.2025 | 12,95 | 13,13 | 12,78 | 12,95 | 0,00% | 428,00 |
| 28.01.2025 | 12,87 | 12,99 | 12,86 | 12,95 | 0,15% | - |
| 27.01.2025 | 12,71 | 12,94 | 12,69 | 12,93 | 0,74% | - |
| 24.01.2025 | 12,89 | 13,05 | 12,80 | 12,84 | 1,12% | 276,00 |
| 23.01.2025 | 12,69 | 12,87 | 12,54 | 12,70 | -1,15% | 1.003,00 |
| 22.01.2025 | 12,84 | 13,00 | 12,77 | 12,84 | -3,35% | 5,00 |
| 21.01.2025 | 13,14 | 13,29 | 13,07 | 13,29 | 3,36% | 39,00 |
| 20.01.2025 | 12,82 | 13,12 | 12,72 | 12,86 | -3,22% | 252,00 |
| 17.01.2025 | 13,13 | 13,32 | 13,00 | 13,28 | 3,06% | 301,00 |
| 16.01.2025 | 12,79 | 12,95 | 12,62 | 12,89 | 1,60% | 999,00 |
| 15.01.2025 | 12,51 | 12,81 | 12,31 | 12,69 | 4,32% | 30,00 |