265,200€
0,45%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 263,80 | 267,90 | 262,50 | 267,80 | 1,44% | - |
| 20.10.2026 | 252,30 | 269,50 | 251,90 | 264,00 | 4,43% | 1,00 |
| 19.10.2026 | 258,50 | 261,80 | 252,60 | 252,80 | -2,47% | 4,00 |
| 16.10.2026 | 269,50 | 269,50 | 258,50 | 259,20 | -3,39% | - |
| 15.10.2026 | 264,10 | 270,30 | 262,40 | 268,30 | 1,55% | - |
| 14.10.2026 | 258,40 | 265,30 | 256,80 | 264,20 | 2,88% | 5,00 |
| 13.10.2026 | 253,90 | 257,10 | 252,00 | 256,80 | 1,02% | - |
| 12.10.2026 | 254,80 | 257,80 | 251,70 | 254,20 | 1,64% | - |
| 09.10.2026 | 247,10 | 253,80 | 244,90 | 250,10 | 1,75% | - |
| 08.10.2026 | 256,20 | 256,20 | 243,00 | 245,80 | -4,06% | - |
| 07.10.2026 | 262,80 | 263,70 | 251,90 | 256,20 | -3,61% | - |
| 06.10.2026 | 262,10 | 274,40 | 261,70 | 265,80 | 1,14% | - |
| 05.10.2026 | 248,80 | 267,00 | 247,60 | 262,80 | 5,97% | - |
| 02.10.2026 | 248,20 | 249,40 | 244,00 | 248,00 | 0,61% | 4,00 |
| 01.10.2026 | 246,10 | 248,80 | 244,60 | 246,50 | 0,16% | - |
| 30.09.2026 | 249,10 | 249,50 | 243,50 | 246,10 | -0,12% | 5,00 |
| 29.09.2026 | 243,20 | 250,60 | 243,20 | 246,40 | 0,61% | 605,00 |
| 28.09.2026 | 236,00 | 246,80 | 235,90 | 244,90 | 3,60% | - |
| 25.09.2026 | 243,50 | 244,40 | 235,20 | 236,40 | -1,66% | - |
| 24.09.2026 | 231,30 | 241,90 | 230,10 | 240,40 | 3,98% | - |
| 23.09.2026 | 233,40 | 234,00 | 230,10 | 231,20 | -0,52% | - |
| 22.09.2026 | 225,00 | 233,60 | 224,60 | 232,40 | 3,01% | - |
| 21.09.2026 | 233,40 | 233,90 | 224,60 | 225,60 | -2,51% | 1,00 |
| 18.09.2026 | 230,40 | 234,60 | 230,40 | 231,40 | 0,35% | - |
| 17.09.2026 | 227,10 | 231,40 | 224,00 | 230,60 | 1,14% | - |
| 16.09.2026 | 222,50 | 228,20 | 220,80 | 228,00 | 7,29% | - |
| 15.09.2026 | 207,70 | 213,10 | 207,30 | 212,50 | 0,43% | - |
| 14.09.2026 | 210,10 | 213,00 | 208,90 | 211,60 | 0,62% | 5,00 |
| 11.09.2026 | 207,00 | 211,50 | 207,00 | 210,30 | 1,40% | - |
| 10.09.2026 | 209,00 | 212,30 | 205,50 | 207,40 | -0,81% | - |
| 09.09.2026 | 209,20 | 210,90 | 207,00 | 209,10 | -0,52% | 300,00 |
| 08.09.2026 | 209,40 | 212,40 | 208,10 | 210,20 | 1,15% | - |
| 07.09.2026 | 207,20 | 207,90 | 204,10 | 207,80 | 0,19% | - |
| 04.09.2026 | 208,80 | 209,50 | 206,30 | 207,40 | -0,72% | - |
| 03.09.2026 | 208,20 | 212,90 | 207,50 | 208,90 | 0,43% | - |
| 02.09.2026 | 207,30 | 212,70 | 204,90 | 208,00 | -0,67% | - |
| 01.09.2026 | 210,10 | 214,10 | 206,60 | 209,40 | -0,29% | - |
| 31.08.2026 | 206,00 | 210,50 | 205,30 | 210,00 | 1,50% | - |
| 28.08.2026 | 204,70 | 209,60 | 201,50 | 206,90 | 1,07% | - |
| 27.08.2026 | 200,10 | 204,80 | 198,15 | 204,70 | 2,38% | - |
| 26.08.2026 | 206,60 | 206,60 | 196,55 | 199,95 | -2,32% | 125,00 |
| 25.08.2026 | 205,90 | 208,20 | 204,30 | 204,70 | -0,78% | - |
| 24.08.2026 | 203,60 | 207,50 | 203,30 | 206,30 | 1,13% | - |
| 21.08.2026 | 210,40 | 210,40 | 203,80 | 204,00 | -2,67% | - |
| 20.08.2026 | 204,50 | 211,00 | 203,80 | 209,60 | 2,49% | - |
| 19.08.2026 | 200,50 | 206,40 | 198,20 | 204,50 | 1,64% | - |
| 18.08.2026 | 203,40 | 204,00 | 198,90 | 201,20 | -1,47% | - |
| 17.08.2026 | 208,50 | 209,10 | 203,60 | 204,20 | -1,87% | - |
| 14.08.2026 | 208,60 | 212,60 | 207,40 | 208,10 | -0,34% | - |
| 13.08.2026 | 193,65 | 209,30 | 193,65 | 208,80 | 7,52% | 25,00 |
| 12.08.2026 | 193,30 | 195,00 | 187,25 | 194,20 | 0,54% | - |
| 11.08.2026 | 215,50 | 215,50 | 192,85 | 193,15 | -10,08% | 5,00 |
| 10.08.2026 | 209,20 | 216,00 | 208,50 | 214,80 | 2,68% | 5,00 |
| 07.08.2026 | 204,70 | 212,60 | 204,40 | 209,20 | 2,15% | 20,00 |
| 06.08.2026 | 210,10 | 210,80 | 204,40 | 204,80 | -0,73% | - |
| 05.08.2026 | 208,60 | 210,10 | 205,60 | 206,30 | -1,01% | - |
| 04.08.2026 | 207,30 | 212,10 | 207,30 | 208,40 | 0,92% | - |
| 03.08.2026 | 200,30 | 208,90 | 200,10 | 206,50 | 2,89% | - |
| 31.07.2026 | 202,30 | 206,30 | 199,60 | 200,70 | -0,55% | - |
| 30.07.2026 | 197,80 | 203,00 | 197,80 | 201,80 | 1,18% | 9,00 |
| 29.07.2026 | 198,90 | 200,00 | 195,45 | 199,45 | 0,28% | - |
| 28.07.2026 | 193,00 | 200,20 | 191,25 | 198,90 | 3,16% | - |
| 27.07.2026 | 197,75 | 198,55 | 192,10 | 192,80 | -1,66% | - |
| 24.07.2026 | 193,65 | 196,35 | 192,15 | 196,05 | 1,37% | - |
| 23.07.2026 | 192,65 | 195,45 | 187,90 | 193,40 | 0,47% | - |
| 22.07.2026 | 196,30 | 196,30 | 190,80 | 192,50 | -1,86% | - |
| 21.07.2026 | 191,95 | 196,95 | 188,90 | 196,15 | 1,47% | - |
| 20.07.2026 | 195,00 | 195,05 | 191,60 | 193,30 | -1,05% | - |
| 17.07.2026 | 194,10 | 197,60 | 193,75 | 195,35 | -0,94% | 127,00 |
| 16.07.2026 | 199,60 | 200,20 | 194,35 | 197,20 | -0,93% | - |
| 15.07.2026 | 199,60 | 200,70 | 197,80 | 199,05 | -0,18% | - |
| 14.07.2026 | 195,85 | 201,70 | 194,15 | 199,40 | 1,14% | - |
| 13.07.2026 | 198,60 | 198,85 | 195,85 | 197,15 | -0,58% | - |
| 10.07.2026 | 189,60 | 198,75 | 189,45 | 198,30 | 4,51% | 1,00 |
| 09.07.2026 | 183,20 | 190,45 | 181,60 | 189,75 | 3,66% | - |
| 08.07.2026 | 186,70 | 186,70 | 180,70 | 183,05 | -2,03% | - |
| 07.07.2026 | 190,90 | 193,05 | 186,35 | 186,85 | -2,15% | - |
| 06.07.2026 | 192,25 | 193,80 | 188,80 | 190,95 | -0,70% | - |
| 03.07.2026 | 196,35 | 197,80 | 191,00 | 192,30 | -2,01% | - |
| 02.07.2026 | 190,10 | 197,00 | 189,30 | 196,25 | 3,10% | 20,00 |
| 01.07.2026 | 175,35 | 195,45 | 175,35 | 190,35 | 8,31% | 529,00 |
| 30.06.2026 | 178,40 | 178,95 | 174,70 | 175,75 | -0,68% | - |
| 29.06.2026 | 177,00 | 180,85 | 176,35 | 176,95 | 0,40% | 6,00 |
| 26.06.2026 | 180,20 | 180,20 | 173,80 | 176,25 | -1,70% | - |
| 25.06.2026 | 168,90 | 179,40 | 166,95 | 179,30 | 6,19% | - |
| 24.06.2026 | 162,35 | 169,80 | 161,30 | 168,85 | 3,94% | - |
| 23.06.2026 | 162,45 | 165,25 | 160,55 | 162,45 | 0,25% | - |
| 22.06.2026 | 163,05 | 165,65 | 162,05 | 162,05 | -0,74% | - |
| 19.06.2026 | 161,70 | 163,80 | 160,10 | 163,25 | 1,08% | - |
| 18.06.2026 | 161,75 | 163,30 | 156,15 | 161,50 | -0,89% | - |
| 17.06.2026 | 159,80 | 164,95 | 159,80 | 162,95 | 2,26% | 1,00 |
| 16.06.2026 | 161,90 | 162,55 | 158,65 | 159,35 | -1,51% | - |
| 15.06.2026 | 161,10 | 165,10 | 158,70 | 161,80 | 0,47% | - |
| 12.06.2026 | 167,45 | 168,60 | 159,85 | 161,05 | -3,68% | - |
| 11.06.2026 | 165,45 | 168,20 | 164,20 | 167,20 | 0,63% | - |
| 10.06.2026 | 168,15 | 169,60 | 165,05 | 166,15 | -0,89% | - |
| 09.06.2026 | 168,25 | 170,10 | 165,55 | 167,65 | -0,92% | - |
| 08.06.2026 | 166,75 | 169,55 | 164,45 | 169,20 | 0,21% | - |
| 05.06.2026 | 179,80 | 181,40 | 168,65 | 168,85 | -5,83% | - |
| 04.06.2026 | 170,40 | 179,45 | 170,15 | 179,30 | 5,10% | - |