12,570€
0,08%
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 | 12,61 | 12,61 | 12,61 | 12,61 | 0,40% | - |
| 24.07.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,96% | - |
| 23.07.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -1,89% | - |
| 22.07.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -1,01% | - |
| 21.07.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 1,43% | - |
| 18.07.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 0,72% | - |
| 17.07.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 2,53% | - |
| 16.07.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -1,92% | - |
| 15.07.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -0,08% | - |
| 14.07.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,73% | - |
| 11.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,68% | - |
| 10.07.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 2,63% | - |
| 09.07.2025 | 12,17 | 12,17 | 12,17 | 12,17 | 1,08% | - |
| 08.07.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 1,01% | - |
| 07.07.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,62% | - |
| 04.07.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 0,09% | - |
| 03.07.2025 | 11,86 | 11,86 | 11,72 | 11,72 | -2,01% | 100,00 |
| 02.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,73% | - |
| 01.07.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -0,73% | - |
| 30.06.2025 | 12,36 | 12,36 | 12,26 | 12,26 | 0,00% | 120,00 |
| 27.06.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,49% | - |
| 26.06.2025 | 12,02 | 12,20 | 12,02 | 12,20 | 1,58% | 250,00 |
| 25.06.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -1,40% | - |
| 24.06.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 4,01% | - |
| 23.06.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -2,98% | - |
| 20.06.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -2,03% | - |
| 19.06.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,16% | - |
| 18.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,15% | - |
| 17.06.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -1,30% | - |
| 16.06.2025 | 12,14 | 12,32 | 12,14 | 12,32 | 1,15% | 1,00 |
| 13.06.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -1,30% | - |
| 12.06.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -1,04% | - |
| 11.06.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 1,22% | - |
| 10.06.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,24% | - |
| 09.06.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,57% | - |
| 06.06.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 4,09% | - |
| 05.06.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 1,21% | - |
| 04.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,19% | - |
| 03.06.2025 | 11,71 | 11,74 | 11,71 | 11,74 | -0,84% | 84,00 |
| 02.06.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 0,51% | - |
| 30.05.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,42% | - |
| 29.05.2025 | 11,55 | 11,95 | 11,55 | 11,95 | 0,42% | 2,00 |
| 28.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,76% | - |
| 27.05.2025 | 11,81 | 11,81 | 11,81 | 11,81 | -1,09% | - |
| 26.05.2025 | 11,88 | 11,94 | 11,88 | 11,94 | -0,50% | 1,00 |
| 23.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,08% | - |
| 22.05.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -1,24% | - |
| 21.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,33% | - |
| 20.05.2025 | 11,96 | 12,10 | 11,96 | 12,10 | -0,33% | 44,00 |
| 19.05.2025 | 11,92 | 12,14 | 11,90 | 12,14 | -4,03% | 884,00 |
| 16.05.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | - |
| 15.05.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,63% | - |
| 14.05.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -0,16% | - |
| 13.05.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -1,63% | - |
| 12.05.2025 | 12,79 | 12,86 | 12,79 | 12,86 | 2,39% | 1,00 |
| 09.05.2025 | 12,41 | 12,56 | 12,41 | 12,56 | 2,03% | 20,00 |
| 08.05.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 0,90% | - |
| 07.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 2,00 |
| 06.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,00% | - |
| 05.05.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,93% | - |
| 02.05.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 1,98% | - |
| 30.04.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 0,78% | - |
| 29.04.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,70% | - |
| 28.04.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 1,06% | 100,00 |
| 25.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 1,61% | - |
| 24.04.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -0,36% | - |
| 23.04.2025 | 11,21 | 11,21 | 11,21 | 11,21 | 2,28% | - |
| 22.04.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 1,39% | - |
| 17.04.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 1,60% | - |
| 16.04.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -0,37% | - |
| 15.04.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 1,81% | - |
| 14.04.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -1,50% | - |
| 11.04.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -9,67% | - |
| 10.04.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 15,70% | - |
| 09.04.2025 | 10,19 | 10,19 | 10,19 | 10,19 | -0,59% | - |
| 08.04.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 1,38% | - |
| 07.04.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -6,65% | - |
| 04.04.2025 | 11,04 | 11,04 | 10,83 | 10,83 | -7,99% | 50,00 |
| 03.04.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -1,18% | - |
| 02.04.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 0,76% | - |
| 01.04.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,17% | - |
| 31.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,16% | 121,00 |
| 28.03.2025 | 11,93 | 12,06 | 11,93 | 12,06 | 1,60% | 1,00 |
| 27.03.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 7,23% | - |
| 26.03.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,45% | - |
| 25.03.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -1,08% | - |
| 24.03.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,91% | 2,00 |
| 21.03.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,63% | - |
| 20.03.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 2,68% | - |
| 19.03.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -1,28% | - |
| 18.03.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -0,90% | - |
| 17.03.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,09% | - |
| 14.03.2025 | 10,96 | 11,05 | 10,96 | 11,05 | 2,41% | 302,00 |
| 13.03.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,55% | - |
| 12.03.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,92% | - |
| 11.03.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -2,43% | - |
| 10.03.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -1,50% | - |
| 07.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,96% | - |
| 06.03.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 0,26% | - |
| 05.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -0,70% | - |