168,100€
-2,07%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 171,50 | 171,80 | 167,85 | 170,00 | -0,96% | - |
| 01.04.2025 | 175,05 | 176,60 | 170,80 | 171,65 | -2,19% | 20,00 |
| 31.03.2025 | 180,60 | 181,20 | 173,20 | 175,50 | -3,62% | 2,00 |
| 28.03.2025 | 179,65 | 183,95 | 178,65 | 182,10 | 1,36% | - |
| 27.03.2025 | 178,45 | 180,15 | 177,45 | 179,65 | 0,67% | - |
| 26.03.2025 | 183,85 | 184,40 | 178,25 | 178,45 | -2,94% | - |
| 25.03.2025 | 184,60 | 185,55 | 182,05 | 183,85 | -0,41% | - |
| 24.03.2025 | 181,05 | 185,95 | 180,45 | 184,60 | 1,96% | - |
| 21.03.2025 | 184,60 | 184,75 | 179,45 | 181,05 | -1,84% | 90,00 |
| 20.03.2025 | 184,35 | 186,60 | 182,90 | 184,45 | 0,05% | 2,00 |
| 19.03.2025 | 187,90 | 187,90 | 183,40 | 184,35 | -1,81% | - |
| 18.03.2025 | 184,25 | 188,85 | 184,05 | 187,75 | 1,90% | - |
| 17.03.2025 | 182,20 | 184,70 | 181,75 | 184,25 | 1,13% | - |
| 14.03.2025 | 178,90 | 184,60 | 178,80 | 182,20 | 1,84% | 22,00 |
| 13.03.2025 | 184,80 | 185,15 | 174,80 | 178,90 | -3,32% | - |
| 12.03.2025 | 193,40 | 193,85 | 182,95 | 185,05 | -4,32% | 294,00 |
| 11.03.2025 | 194,85 | 199,75 | 192,85 | 193,40 | -0,74% | 30,00 |
| 10.03.2025 | 198,85 | 200,55 | 194,65 | 194,85 | -2,06% | - |
| 07.03.2025 | 197,00 | 199,05 | 194,35 | 198,95 | 0,79% | 5,00 |
| 06.03.2025 | 195,50 | 201,30 | 195,50 | 197,40 | 0,97% | 2,00 |
| 05.03.2025 | 199,75 | 202,00 | 194,65 | 195,50 | -1,96% | - |
| 04.03.2025 | 207,30 | 207,80 | 198,15 | 199,40 | -3,90% | - |
| 03.03.2025 | 208,30 | 209,80 | 205,60 | 207,50 | -0,53% | - |
| 28.02.2025 | 211,20 | 211,20 | 207,00 | 208,60 | -1,32% | 60,00 |
| 27.02.2025 | 215,90 | 215,90 | 211,30 | 211,40 | -1,90% | 160,00 |
| 26.02.2025 | 212,30 | 216,50 | 210,40 | 215,50 | 1,56% | 5,00 |
| 25.02.2025 | 214,60 | 215,30 | 211,40 | 212,20 | -1,07% | - |
| 24.02.2025 | 217,30 | 221,10 | 214,10 | 214,50 | -1,33% | - |
| 21.02.2025 | 218,40 | 221,80 | 217,10 | 217,40 | -0,46% | 10,00 |
| 20.02.2025 | 220,00 | 220,40 | 204,70 | 218,40 | -0,73% | 192,00 |
| 19.02.2025 | 222,30 | 222,70 | 218,00 | 220,00 | -1,03% | - |
| 18.02.2025 | 226,90 | 226,90 | 221,40 | 222,30 | -2,03% | - |
| 17.02.2025 | 224,40 | 226,90 | 223,90 | 226,90 | 1,11% | 2,00 |
| 14.02.2025 | 227,10 | 229,50 | 224,30 | 224,40 | -1,23% | - |
| 13.02.2025 | 221,50 | 230,40 | 221,50 | 227,20 | 2,57% | - |
| 12.02.2025 | 222,80 | 224,90 | 218,70 | 221,50 | -0,58% | - |
| 11.02.2025 | 223,70 | 226,00 | 222,50 | 222,80 | -0,40% | - |
| 10.02.2025 | 226,70 | 226,70 | 222,30 | 223,70 | -0,97% | 4,00 |
| 07.02.2025 | 233,60 | 234,00 | 225,80 | 225,90 | -3,30% | - |
| 06.02.2025 | 239,80 | 240,00 | 233,10 | 233,60 | -2,46% | - |
| 05.02.2025 | 241,80 | 241,80 | 236,90 | 239,50 | -0,95% | - |
| 04.02.2025 | 244,20 | 244,70 | 240,50 | 241,80 | -0,98% | - |
| 03.02.2025 | 243,40 | 247,50 | 243,40 | 244,20 | -2,09% | - |
| 31.01.2025 | 252,70 | 253,30 | 249,20 | 249,40 | -1,42% | 21,00 |
| 30.01.2025 | 253,10 | 254,70 | 250,40 | 253,00 | -0,12% | - |
| 29.01.2025 | 257,90 | 257,90 | 251,00 | 253,30 | -1,67% | 88,00 |
| 28.01.2025 | 244,20 | 263,00 | 244,20 | 257,60 | 5,31% | 36,00 |
| 27.01.2025 | 238,20 | 244,90 | 238,20 | 244,60 | 2,09% | - |
| 24.01.2025 | 240,80 | 245,10 | 238,70 | 239,60 | -0,54% | - |
| 23.01.2025 | 241,70 | 245,60 | 239,90 | 240,90 | -0,33% | 10,00 |
| 22.01.2025 | 240,10 | 243,90 | 240,10 | 241,70 | 0,67% | - |
| 21.01.2025 | 234,60 | 240,10 | 234,40 | 240,10 | 2,21% | - |
| 20.01.2025 | 238,10 | 238,40 | 233,90 | 234,90 | -1,30% | 24,00 |
| 17.01.2025 | 242,00 | 242,40 | 236,80 | 238,00 | -1,65% | - |
| 16.01.2025 | 241,70 | 245,80 | 240,50 | 242,00 | 0,04% | 126,00 |
| 15.01.2025 | 237,10 | 244,30 | 235,90 | 241,90 | 2,02% | 100,00 |
| 14.01.2025 | 238,80 | 242,10 | 236,90 | 237,10 | -0,55% | - |
| 13.01.2025 | 237,30 | 239,60 | 235,90 | 238,40 | 0,42% | 100,00 |
| 10.01.2025 | 239,10 | 240,30 | 234,60 | 237,40 | -0,71% | - |
| 09.01.2025 | 230,50 | 247,60 | 230,40 | 239,10 | 3,73% | 324,00 |
| 08.01.2025 | 227,20 | 230,70 | 225,80 | 230,50 | 1,45% | 33,00 |
| 07.01.2025 | 220,70 | 228,60 | 220,70 | 227,20 | 2,85% | 18,00 |
| 06.01.2025 | 213,80 | 221,90 | 213,60 | 220,90 | 3,32% | - |
| 03.01.2025 | 214,50 | 219,50 | 213,20 | 213,80 | -0,23% | - |
| 02.01.2025 | 213,40 | 214,40 | 212,70 | 214,30 | 0,52% | - |
| 30.12.2024 | 217,40 | 217,60 | 213,20 | 213,20 | -1,93% | 132,00 |
| 27.12.2024 | 217,00 | 219,80 | 216,70 | 217,40 | 0,18% | - |
| 23.12.2024 | 212,40 | 218,40 | 211,90 | 217,00 | 2,36% | 3,00 |
| 20.12.2024 | 210,50 | 212,40 | 207,40 | 212,00 | 0,47% | - |
| 19.12.2024 | 215,40 | 215,80 | 209,80 | 211,00 | -2,13% | - |
| 18.12.2024 | 220,40 | 220,80 | 215,10 | 215,60 | -2,18% | - |
| 17.12.2024 | 219,80 | 221,50 | 216,40 | 220,40 | 0,27% | - |
| 16.12.2024 | 219,40 | 220,80 | 218,20 | 219,80 | 0,18% | - |
| 13.12.2024 | 221,10 | 222,20 | 218,80 | 219,40 | -0,77% | 2,00 |
| 12.12.2024 | 228,80 | 228,80 | 220,90 | 221,10 | -3,37% | - |
| 11.12.2024 | 228,90 | 229,60 | 225,40 | 228,80 | -0,04% | - |
| 10.12.2024 | 227,20 | 231,10 | 225,60 | 228,90 | 0,70% | - |
| 09.12.2024 | 224,50 | 228,90 | 223,40 | 227,30 | 1,25% | - |
| 06.12.2024 | 225,40 | 225,40 | 222,40 | 224,50 | -0,40% | - |
| 05.12.2024 | 223,60 | 225,80 | 221,70 | 225,40 | 0,90% | - |
| 04.12.2024 | 217,70 | 223,60 | 217,50 | 223,40 | 2,62% | - |
| 03.12.2024 | 224,20 | 224,30 | 216,50 | 217,70 | -2,90% | 10,00 |
| 02.12.2024 | 225,80 | 226,90 | 221,90 | 224,20 | -0,62% | 4,00 |
| 29.11.2024 | 224,00 | 226,60 | 223,70 | 225,60 | 0,71% | - |
| 28.11.2024 | 224,60 | 229,40 | 223,60 | 224,00 | -0,27% | 1,00 |
| 27.11.2024 | 226,50 | 226,60 | 223,50 | 224,60 | -0,84% | 1,00 |
| 26.11.2024 | 228,40 | 230,00 | 226,00 | 226,50 | -1,44% | - |
| 25.11.2024 | 226,20 | 230,60 | 226,20 | 229,80 | 1,59% | - |
| 22.11.2024 | 227,10 | 229,90 | 225,50 | 226,20 | -0,40% | - |
| 21.11.2024 | 226,20 | 227,20 | 223,70 | 227,10 | 0,31% | - |
| 20.11.2024 | 223,80 | 226,80 | 223,80 | 226,40 | 1,16% | 1,00 |
| 19.11.2024 | 224,20 | 225,20 | 221,40 | 223,80 | 0,36% | - |
| 18.11.2024 | 222,60 | 224,70 | 221,10 | 223,00 | 0,27% | 5,00 |
| 15.11.2024 | 227,40 | 227,40 | 221,90 | 222,40 | -2,20% | 2,00 |
| 14.11.2024 | 229,10 | 229,60 | 225,60 | 227,40 | -0,74% | - |
| 13.11.2024 | 230,70 | 232,40 | 227,30 | 229,10 | -0,61% | 5,00 |
| 12.11.2024 | 234,00 | 236,60 | 228,80 | 230,50 | -1,58% | 100,00 |
| 11.11.2024 | 232,80 | 235,60 | 232,80 | 234,20 | 0,52% | 7,00 |
| 08.11.2024 | 234,70 | 235,00 | 232,30 | 233,00 | -0,85% | - |
| 07.11.2024 | 229,40 | 239,60 | 229,20 | 235,00 | 2,35% | - |