12,620€
-0,94%
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 | 12,70 | 12,54 | 12,62 | -0,94% | - |
| 24.07.2025 | 12,72 | 12,74 | 12,72 | 12,74 | 1,51% | 20,00 |
| 23.07.2025 | 12,59 | 12,60 | 12,55 | 12,55 | 0,24% | 151,00 |
| 22.07.2025 | 12,63 | 12,63 | 12,52 | 12,52 | -2,19% | 147,00 |
| 21.07.2025 | 12,83 | 12,83 | 12,72 | 12,80 | 0,79% | 35,00 |
| 18.07.2025 | 12,66 | 12,70 | 12,63 | 12,70 | 0,79% | 8,00 |
| 17.07.2025 | 12,75 | 12,75 | 12,53 | 12,60 | 0,72% | 93,00 |
| 16.07.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 1,05% | 3,00 |
| 15.07.2025 | 12,62 | 12,62 | 12,38 | 12,38 | 0,16% | 4,00 |
| 14.07.2025 | 12,37 | 12,37 | 12,36 | 12,36 | -2,29% | 14,00 |
| 11.07.2025 | 12,73 | 12,73 | 12,65 | 12,65 | -1,48% | 142,00 |
| 10.07.2025 | 12,51 | 12,84 | 12,51 | 12,84 | 5,42% | 225,00 |
| 09.07.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -0,12% | 12,00 |
| 08.07.2025 | 12,03 | 12,21 | 11,94 | 12,20 | 1,79% | - |
| 07.07.2025 | 12,00 | 12,00 | 11,98 | 11,98 | 0,34% | 2,00 |
| 04.07.2025 | 11,76 | 11,98 | 11,76 | 11,94 | 0,59% | 153,00 |
| 03.07.2025 | 11,80 | 11,87 | 11,80 | 11,87 | 0,51% | 403,00 |
| 02.07.2025 | 12,05 | 12,05 | 11,81 | 11,81 | -1,17% | 7,00 |
| 01.07.2025 | 12,16 | 12,16 | 11,95 | 11,95 | -1,73% | 135,00 |
| 30.06.2025 | 12,44 | 12,44 | 12,16 | 12,16 | -1,38% | 236,00 |
| 27.06.2025 | 12,27 | 12,39 | 12,27 | 12,33 | 0,65% | 253,00 |
| 26.06.2025 | 12,18 | 12,25 | 12,18 | 12,25 | 1,58% | 291,00 |
| 25.06.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,29% | 1,00 |
| 24.06.2025 | 12,28 | 12,32 | 12,03 | 12,10 | -0,37% | - |
| 23.06.2025 | 11,79 | 12,14 | 11,79 | 12,14 | 1,17% | 2.705,00 |
| 20.06.2025 | 12,11 | 12,11 | 12,00 | 12,00 | -1,15% | 102,00 |
| 19.06.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,62% | 1,00 |
| 18.06.2025 | 12,38 | 12,38 | 12,34 | 12,34 | 0,08% | 301,00 |
| 17.06.2025 | 12,19 | 12,33 | 12,19 | 12,33 | 0,57% | 4,00 |
| 16.06.2025 | 12,18 | 12,31 | 12,18 | 12,26 | 0,25% | 7,00 |
| 13.06.2025 | 12,28 | 12,31 | 12,18 | 12,23 | -1,69% | 106,00 |
| 12.06.2025 | 12,39 | 12,46 | 12,34 | 12,44 | -1,11% | 906,00 |
| 11.06.2025 | 12,57 | 12,58 | 12,48 | 12,58 | 1,70% | 15,00 |
| 10.06.2025 | 12,51 | 12,51 | 12,37 | 12,37 | -0,80% | 24,00 |
| 09.06.2025 | 12,33 | 12,47 | 12,33 | 12,47 | 1,96% | 72,00 |
| 06.06.2025 | 12,31 | 12,38 | 12,23 | 12,23 | -0,16% | 30,00 |
| 05.06.2025 | 11,96 | 12,25 | 11,96 | 12,25 | 3,46% | 13,00 |
| 04.06.2025 | 11,80 | 11,85 | 11,80 | 11,84 | 1,63% | 167,00 |
| 03.06.2025 | 11,73 | 11,76 | 11,65 | 11,65 | -1,85% | 5,00 |
| 02.06.2025 | 11,97 | 11,97 | 11,82 | 11,87 | 0,08% | 40,00 |
| 30.05.2025 | 11,93 | 11,93 | 11,86 | 11,86 | 0,42% | 19,00 |
| 29.05.2025 | 12,00 | 12,00 | 11,81 | 11,81 | -0,51% | 59,00 |
| 28.05.2025 | 12,03 | 12,03 | 11,86 | 11,87 | -1,49% | 396,00 |
| 27.05.2025 | 11,84 | 12,05 | 11,84 | 12,05 | 0,75% | 238,00 |
| 26.05.2025 | 12,00 | 12,00 | 11,85 | 11,96 | 1,27% | 845,00 |
| 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 | 1,72% | 122,00 |
| 17.04.2025 | 10,92 | 11,14 | 10,84 | 11,04 | 1,75% | - |
| 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 | -5,20% | 107,00 |
| 09.04.2025 | 10,22 | 11,35 | 10,17 | 11,25 | 6,49% | - |
| 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 | 1,18% | 53,00 |
| 21.03.2025 | 11,10 | 11,13 | 10,99 | 11,06 | -0,54% | - |
| 20.03.2025 | 11,17 | 11,20 | 11,03 | 11,12 | -1,16% | - |
| 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 | 1,10% | 120,00 |
| 12.03.2025 | 10,99 | 11,02 | 10,81 | 10,88 | 0,46% | - |
| 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 |