217,300€
-0,50%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |