173,150€
-3,08%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 178,75 | 179,30 | 173,05 | 173,15 | -3,08% | - |
| 16.07.2025 | 172,15 | 179,50 | 170,85 | 178,65 | 3,78% | - |
| 15.07.2025 | 173,30 | 177,10 | 171,95 | 172,15 | -0,66% | - |
| 14.07.2025 | 174,70 | 176,45 | 171,55 | 173,30 | -1,92% | 1,00 |
| 11.07.2025 | 179,60 | 179,60 | 175,00 | 176,70 | -1,61% | - |
| 10.07.2025 | 171,60 | 181,85 | 171,15 | 179,60 | 4,66% | - |
| 09.07.2025 | 173,00 | 173,65 | 169,55 | 171,60 | -0,81% | - |
| 08.07.2025 | 169,75 | 173,15 | 166,30 | 173,00 | 1,88% | 4,00 |
| 07.07.2025 | 176,10 | 177,35 | 169,50 | 169,80 | -3,63% | - |
| 04.07.2025 | 174,10 | 177,90 | 172,90 | 176,20 | 1,18% | - |
| 03.07.2025 | 175,85 | 178,10 | 173,00 | 174,15 | -0,97% | - |
| 02.07.2025 | 173,05 | 177,40 | 171,20 | 175,85 | 3,08% | - |
| 01.07.2025 | 173,25 | 173,55 | 168,30 | 170,60 | -1,59% | - |
| 30.06.2025 | 172,75 | 176,75 | 172,70 | 173,35 | 0,38% | - |
| 27.06.2025 | 173,40 | 177,10 | 171,05 | 172,70 | -0,46% | - |
| 26.06.2025 | 172,05 | 173,70 | 170,60 | 173,50 | 1,08% | - |
| 25.06.2025 | 173,75 | 176,10 | 171,45 | 171,65 | -1,18% | - |
| 24.06.2025 | 172,65 | 174,35 | 171,40 | 173,70 | 1,73% | - |
| 23.06.2025 | 170,20 | 171,70 | 168,70 | 170,75 | 0,32% | - |
| 20.06.2025 | 172,35 | 173,80 | 169,90 | 170,20 | -1,28% | - |
| 19.06.2025 | 172,50 | 173,00 | 169,10 | 172,40 | -0,06% | - |
| 18.06.2025 | 172,15 | 173,65 | 171,45 | 172,50 | 0,29% | - |
| 17.06.2025 | 174,20 | 176,50 | 170,65 | 172,00 | -1,26% | - |
| 16.06.2025 | 176,25 | 177,25 | 173,65 | 174,20 | -1,08% | - |
| 13.06.2025 | 182,20 | 182,20 | 175,90 | 176,10 | -3,35% | 20,00 |
| 12.06.2025 | 183,70 | 183,75 | 178,90 | 182,20 | -0,82% | - |
| 11.06.2025 | 182,95 | 186,25 | 182,80 | 183,70 | 0,05% | 10,00 |
| 10.06.2025 | 174,35 | 185,10 | 173,95 | 183,60 | 5,31% | 95,00 |
| 09.06.2025 | 174,75 | 174,75 | 173,65 | 174,35 | -0,26% | - |
| 06.06.2025 | 172,75 | 174,90 | 170,15 | 174,80 | 1,54% | - |
| 05.06.2025 | 171,75 | 174,30 | 170,40 | 172,15 | 0,26% | - |
| 04.06.2025 | 169,00 | 172,00 | 167,65 | 171,70 | 1,57% | - |
| 03.06.2025 | 170,30 | 171,80 | 166,30 | 169,05 | -1,23% | - |
| 02.06.2025 | 174,85 | 174,95 | 169,25 | 171,15 | -2,45% | - |
| 30.05.2025 | 179,25 | 180,20 | 174,20 | 175,45 | -2,12% | 10,00 |
| 29.05.2025 | 181,25 | 184,45 | 178,25 | 179,25 | -0,08% | - |
| 28.05.2025 | 180,80 | 181,30 | 177,90 | 179,40 | -0,77% | - |
| 27.05.2025 | 181,00 | 182,65 | 180,30 | 180,80 | -0,11% | - |
| 26.05.2025 | 180,05 | 181,20 | 179,15 | 181,00 | 1,91% | - |
| 23.05.2025 | 180,70 | 183,20 | 175,05 | 177,60 | -1,66% | - |
| 22.05.2025 | 181,30 | 183,15 | 178,45 | 180,60 | -0,39% | - |
| 21.05.2025 | 188,45 | 189,25 | 180,90 | 181,30 | -3,79% | - |
| 20.05.2025 | 187,70 | 189,05 | 185,80 | 188,45 | 0,16% | 10,00 |
| 19.05.2025 | 188,55 | 188,55 | 184,15 | 188,15 | -0,24% | - |
| 16.05.2025 | 185,70 | 189,20 | 185,45 | 188,60 | 1,56% | - |
| 15.05.2025 | 185,00 | 187,45 | 182,35 | 185,70 | 0,38% | - |
| 14.05.2025 | 181,65 | 185,30 | 179,45 | 185,00 | 1,79% | - |
| 13.05.2025 | 184,50 | 184,90 | 180,45 | 181,75 | -1,57% | - |
| 12.05.2025 | 173,95 | 186,80 | 173,95 | 184,65 | 6,15% | 12,00 |
| 09.05.2025 | 173,65 | 175,55 | 173,10 | 173,95 | 0,35% | - |
| 08.05.2025 | 169,05 | 174,10 | 167,60 | 173,35 | 2,54% | - |
| 07.05.2025 | 169,45 | 171,20 | 166,35 | 169,05 | 0,09% | - |
| 06.05.2025 | 173,45 | 173,90 | 168,65 | 168,90 | -2,79% | - |
| 05.05.2025 | 175,55 | 177,00 | 171,80 | 173,75 | -1,42% | 30,00 |
| 02.05.2025 | 171,80 | 176,55 | 170,55 | 176,25 | 3,31% | 3,00 |
| 30.04.2025 | 165,40 | 170,70 | 165,00 | 170,60 | 3,14% | - |
| 29.04.2025 | 162,95 | 166,60 | 162,75 | 165,40 | 1,44% | - |
| 28.04.2025 | 160,40 | 166,35 | 159,85 | 163,05 | 1,56% | - |
| 25.04.2025 | 157,85 | 161,20 | 157,85 | 160,55 | 1,81% | 10,00 |
| 24.04.2025 | 156,80 | 158,25 | 154,40 | 157,70 | 0,41% | - |
| 23.04.2025 | 155,50 | 160,40 | 154,30 | 157,05 | 2,58% | 160,00 |
| 22.04.2025 | 151,55 | 153,20 | 148,65 | 153,10 | 1,12% | - |
| 17.04.2025 | 154,15 | 155,90 | 148,10 | 151,40 | -1,85% | 100,00 |
| 16.04.2025 | 157,45 | 159,95 | 153,60 | 154,25 | -2,03% | - |
| 15.04.2025 | 156,45 | 158,45 | 156,05 | 157,45 | 0,74% | - |
| 14.04.2025 | 156,50 | 157,50 | 152,80 | 156,30 | 0,26% | - |
| 11.04.2025 | 152,95 | 156,40 | 149,45 | 155,90 | 2,40% | - |
| 10.04.2025 | 155,00 | 162,25 | 150,25 | 152,25 | -1,62% | 406,00 |
| 09.04.2025 | 153,70 | 155,25 | 148,40 | 154,75 | 0,19% | 101,00 |
| 08.04.2025 | 156,50 | 157,65 | 151,35 | 154,45 | 1,01% | 71,00 |
| 07.04.2025 | 152,25 | 160,30 | 143,30 | 152,90 | -1,92% | 257,00 |
| 04.04.2025 | 162,40 | 164,25 | 155,15 | 155,90 | -3,94% | - |
| 03.04.2025 | 170,00 | 173,05 | 162,20 | 162,30 | -4,53% | - |
| 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% | - |