227,900€
0,35%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 227,10 | 227,40 | 226,90 | 227,00 | -0,04% | - |
| 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% | - |
| 06.11.2024 | 231,80 | 238,80 | 228,90 | 229,60 | -1,92% | - |
| 05.11.2024 | 234,50 | 236,10 | 232,60 | 234,10 | -0,26% | - |
| 04.11.2024 | 233,90 | 236,80 | 232,10 | 234,70 | 0,34% | - |
| 01.11.2024 | 234,40 | 236,20 | 224,60 | 233,90 | -0,30% | 17,00 |
| 31.10.2024 | 233,70 | 234,60 | 231,70 | 234,60 | 0,47% | - |
| 30.10.2024 | 236,40 | 237,60 | 233,30 | 233,50 | -1,52% | - |
| 29.10.2024 | 239,60 | 240,30 | 236,00 | 237,10 | -1,13% | 10,00 |
| 28.10.2024 | 236,80 | 243,10 | 236,80 | 239,80 | 1,27% | 10,00 |
| 25.10.2024 | 244,40 | 245,00 | 236,70 | 236,80 | -3,19% | - |
| 24.10.2024 | 256,10 | 256,60 | 243,50 | 244,60 | -4,45% | - |
| 23.10.2024 | 260,00 | 260,00 | 252,00 | 256,00 | -1,27% | - |
| 22.10.2024 | 256,00 | 260,70 | 254,10 | 259,30 | 1,41% | - |
| 21.10.2024 | 256,00 | 259,20 | 254,50 | 255,70 | -0,27% | 2,00 |
| 18.10.2024 | 249,10 | 257,30 | 248,70 | 256,40 | 2,93% | - |
| 17.10.2024 | 242,80 | 251,20 | 242,40 | 249,10 | 2,59% | - |
| 16.10.2024 | 284,50 | 284,50 | 240,10 | 242,80 | -14,66% | 108,00 |
| 15.10.2024 | 282,40 | 288,80 | 282,20 | 284,50 | 0,78% | - |
| 14.10.2024 | 283,30 | 286,10 | 280,40 | 282,30 | -0,28% | - |
| 11.10.2024 | 282,30 | 284,40 | 281,10 | 283,10 | 0,28% | - |
| 10.10.2024 | 283,20 | 283,20 | 278,30 | 282,30 | -0,32% | 20,00 |
| 09.10.2024 | 283,40 | 286,80 | 282,10 | 283,20 | -0,04% | - |
| 08.10.2024 | 285,70 | 285,70 | 279,40 | 283,30 | -0,87% | - |
| 07.10.2024 | 291,20 | 291,40 | 285,60 | 285,80 | -1,85% | - |
| 04.10.2024 | 290,50 | 293,20 | 289,30 | 291,20 | 0,24% | - |
| 03.10.2024 | 293,40 | 294,90 | 289,20 | 290,50 | -1,76% | - |
| 02.10.2024 | 291,00 | 297,10 | 290,90 | 295,70 | 1,62% | 26,00 |
| 01.10.2024 | 296,30 | 304,30 | 290,90 | 291,00 | -1,79% | 119,00 |
| 30.09.2024 | 300,80 | 303,70 | 295,80 | 296,30 | -1,40% | - |
| 27.09.2024 | 292,50 | 302,50 | 292,20 | 300,50 | 2,77% | - |
| 26.09.2024 | 281,40 | 294,10 | 281,40 | 292,40 | 3,84% | - |
| 25.09.2024 | 281,80 | 284,00 | 280,20 | 281,60 | -0,07% | - |
| 24.09.2024 | 284,00 | 285,00 | 279,60 | 281,80 | -0,46% | - |
| 23.09.2024 | 285,10 | 286,30 | 282,90 | 283,10 | -0,63% | - |
| 20.09.2024 | 298,10 | 298,10 | 284,30 | 284,90 | -4,36% | - |
| 19.09.2024 | 296,80 | 301,00 | 296,70 | 297,90 | 0,37% | - |
| 18.09.2024 | 296,20 | 297,80 | 291,80 | 296,80 | 0,17% | - |
| 17.09.2024 | 296,20 | 299,00 | 294,90 | 296,30 | 0,03% | - |
| 16.09.2024 | 298,40 | 298,70 | 294,00 | 296,20 | -0,74% | - |
| 13.09.2024 | 301,90 | 302,30 | 297,90 | 298,40 | -1,09% | - |
| 12.09.2024 | 302,10 | 304,60 | 298,30 | 301,70 | 0,00% | - |
| 11.09.2024 | 298,70 | 304,10 | 298,10 | 301,70 | 0,60% | - |
| 10.09.2024 | 301,90 | 306,40 | 298,60 | 299,90 | -0,93% | - |
| 09.09.2024 | 300,50 | 304,30 | 297,00 | 302,70 | 1,00% | - |
| 06.09.2024 | 299,50 | 305,60 | 298,80 | 299,70 | -0,03% | - |
| 05.09.2024 | 299,50 | 302,40 | 297,80 | 299,80 | 0,00% | - |
| 04.09.2024 | 296,50 | 300,40 | 293,20 | 299,80 | 0,50% | - |
| 03.09.2024 | 300,60 | 303,90 | 297,70 | 298,30 | -0,77% | - |
| 02.09.2024 | 304,40 | 304,40 | 298,20 | 300,60 | -1,25% | 30,00 |
| 30.08.2024 | 304,70 | 305,50 | 300,60 | 304,40 | 0,00% | - |
| 29.08.2024 | 305,10 | 308,60 | 302,50 | 304,40 | -0,10% | - |
| 28.08.2024 | 303,60 | 308,50 | 301,30 | 304,70 | 0,36% | - |
| 27.08.2024 | 303,80 | 304,60 | 299,10 | 303,60 | 0,07% | 5,00 |
| 26.08.2024 | 301,50 | 304,00 | 297,90 | 303,40 | 0,76% | - |
| 23.08.2024 | 302,50 | 303,20 | 296,60 | 301,10 | -0,07% | - |
| 22.08.2024 | 295,20 | 303,00 | 294,50 | 301,30 | 1,82% | - |
| 21.08.2024 | 294,50 | 299,50 | 293,80 | 295,90 | 0,48% | - |
| 20.08.2024 | 302,10 | 303,30 | 293,90 | 294,50 | -2,52% | - |
| 19.08.2024 | 298,20 | 302,80 | 297,90 | 302,10 | 1,17% | 1,00 |
| 16.08.2024 | 293,30 | 301,60 | 293,30 | 298,60 | 1,81% | 2,00 |
| 15.08.2024 | 294,50 | 295,90 | 284,70 | 293,30 | -0,41% | 10,00 |
| 14.08.2024 | 286,90 | 298,10 | 279,30 | 294,50 | 2,65% | - |
| 13.08.2024 | 342,00 | 342,00 | 279,90 | 286,90 | -15,82% | 435,00 |
| 12.08.2024 | 342,80 | 349,40 | 340,80 | 340,80 | -0,50% | - |
| 09.08.2024 | 339,80 | 346,20 | 339,20 | 342,50 | 0,68% | - |
| 08.08.2024 | 337,60 | 343,00 | 335,60 | 340,20 | 1,13% | - |
| 07.08.2024 | 336,60 | 347,60 | 336,40 | 336,40 | 0,27% | - |
| 06.08.2024 | 332,90 | 339,00 | 331,60 | 335,50 | 0,63% | - |
| 05.08.2024 | 339,30 | 339,30 | 327,30 | 333,40 | -1,62% | 4,00 |
| 02.08.2024 | 337,80 | 342,70 | 334,90 | 338,90 | -0,59% | - |
| 01.08.2024 | 343,00 | 346,30 | 340,00 | 340,90 | -0,64% | - |
| 31.07.2024 | 340,70 | 345,70 | 340,70 | 343,10 | 0,88% | 16,00 |
| 30.07.2024 | 340,30 | 343,50 | 339,10 | 340,10 | -0,06% | - |
| 29.07.2024 | 344,90 | 345,60 | 337,80 | 340,30 | -1,39% | 3,00 |
| 26.07.2024 | 336,90 | 345,70 | 332,60 | 345,10 | 2,43% | 25,00 |
| 25.07.2024 | 336,00 | 337,60 | 329,30 | 336,90 | 0,09% | 11,00 |
| 24.07.2024 | 331,00 | 338,40 | 328,10 | 336,60 | 1,11% | - |
| 23.07.2024 | 329,00 | 342,10 | 328,60 | 332,90 | 1,12% | 3,00 |
| 22.07.2024 | 324,20 | 331,70 | 324,20 | 329,20 | 1,54% | - |
| 19.07.2024 | 339,00 | 339,30 | 320,50 | 324,20 | -4,51% | 40,00 |
| 18.07.2024 | 340,40 | 347,70 | 336,50 | 339,50 | -0,26% | 50,00 |
| 17.07.2024 | 334,10 | 341,10 | 332,50 | 340,40 | 1,89% | - |
| 16.07.2024 | 329,50 | 334,10 | 326,80 | 334,10 | 1,40% | - |
| 15.07.2024 | 329,80 | 335,70 | 328,50 | 329,50 | -0,09% | - |
| 12.07.2024 | 328,10 | 330,90 | 325,10 | 329,80 | 0,70% | - |
| 11.07.2024 | 321,40 | 328,20 | 320,10 | 327,50 | 1,90% | - |
| 10.07.2024 | 320,20 | 323,20 | 318,60 | 321,40 | 0,37% | - |
| 09.07.2024 | 325,50 | 331,70 | 318,20 | 320,20 | -1,63% | - |
| 08.07.2024 | 328,80 | 330,00 | 324,60 | 325,50 | -1,00% | - |