347,700€
1,70%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 341,90 | 349,00 | 341,60 | 347,70 | 1,70% | - |
| 14.05.2024 | 335,50 | 344,10 | 335,50 | 341,90 | 1,91% | - |
| 13.05.2024 | 337,50 | 341,30 | 334,90 | 335,50 | -0,50% | - |
| 10.05.2024 | 339,30 | 342,10 | 332,70 | 337,20 | -0,71% | - |
| 09.05.2024 | 335,80 | 341,70 | 335,80 | 339,60 | 0,98% | - |
| 08.05.2024 | 340,00 | 344,10 | 335,70 | 336,30 | -1,09% | - |
| 07.05.2024 | 331,30 | 340,30 | 331,30 | 340,00 | 2,63% | - |
| 06.05.2024 | 335,70 | 339,40 | 330,20 | 331,30 | -1,31% | - |
| 03.05.2024 | 330,60 | 340,30 | 330,60 | 335,70 | 1,39% | - |
| 02.05.2024 | 337,00 | 339,50 | 328,50 | 331,10 | -1,66% | - |
| 30.04.2024 | 342,10 | 342,30 | 329,80 | 336,70 | -1,58% | - |
| 29.04.2024 | 342,90 | 344,70 | 338,60 | 342,10 | -0,06% | - |
| 26.04.2024 | 334,90 | 342,90 | 334,10 | 342,30 | 1,84% | - |
| 25.04.2024 | 349,90 | 350,40 | 333,50 | 336,10 | -3,94% | 2,00 |
| 24.04.2024 | 346,60 | 352,10 | 345,80 | 349,90 | 0,89% | - |
| 23.04.2024 | 330,80 | 347,60 | 330,80 | 346,80 | 4,77% | - |
| 22.04.2024 | 340,50 | 342,10 | 330,10 | 331,00 | -2,79% | - |
| 19.04.2024 | 327,90 | 340,70 | 325,50 | 340,50 | 3,84% | - |
| 18.04.2024 | 341,80 | 342,80 | 322,90 | 327,90 | -4,07% | - |
| 17.04.2024 | 348,00 | 350,10 | 340,80 | 341,80 | -1,78% | - |
| 16.04.2024 | 355,00 | 355,00 | 346,10 | 348,00 | -1,92% | - |
| 15.04.2024 | 356,00 | 358,80 | 354,30 | 354,80 | -0,28% | - |
| 12.04.2024 | 358,60 | 363,20 | 355,80 | 355,80 | -0,78% | - |
| 11.04.2024 | 361,50 | 361,70 | 356,00 | 358,60 | -0,66% | - |
| 10.04.2024 | 369,00 | 377,00 | 359,00 | 361,00 | -2,14% | - |
| 09.04.2024 | 368,10 | 368,90 | 365,50 | 368,90 | 0,22% | - |
| 08.04.2024 | 367,70 | 368,50 | 360,60 | 368,10 | 0,11% | - |
| 05.04.2024 | 362,10 | 367,90 | 360,70 | 367,70 | 1,55% | - |
| 04.04.2024 | 368,10 | 369,00 | 360,30 | 362,10 | -1,66% | - |
| 03.04.2024 | 377,20 | 377,60 | 363,80 | 368,20 | -2,39% | - |
| 02.04.2024 | 384,30 | 385,80 | 375,60 | 377,20 | -1,85% | - |
| 28.03.2024 | 375,70 | 385,30 | 375,10 | 384,30 | 2,29% | - |
| 27.03.2024 | 374,50 | 377,70 | 371,90 | 375,70 | 0,37% | - |
| 26.03.2024 | 377,00 | 378,60 | 373,90 | 374,30 | -0,72% | 8,00 |
| 25.03.2024 | 383,60 | 383,60 | 375,60 | 377,00 | -1,72% | 13,00 |
| 22.03.2024 | 380,50 | 384,90 | 379,70 | 383,60 | 0,81% | 3,00 |
| 21.03.2024 | 381,30 | 389,40 | 376,10 | 380,50 | -0,21% | - |
| 20.03.2024 | 378,50 | 382,80 | 376,30 | 381,30 | 0,74% | 16,00 |
| 19.03.2024 | 379,40 | 380,20 | 373,70 | 378,50 | -0,34% | - |
| 18.03.2024 | 384,30 | 384,50 | 378,70 | 379,80 | -1,17% | - |
| 15.03.2024 | 381,40 | 386,70 | 374,60 | 384,30 | 0,76% | - |
| 14.03.2024 | 379,50 | 387,60 | 379,10 | 381,40 | 0,50% | - |
| 13.03.2024 | 388,70 | 392,10 | 377,80 | 379,50 | -2,37% | - |
| 12.03.2024 | 384,60 | 409,20 | 382,10 | 388,70 | 1,07% | 86,00 |
| 11.03.2024 | 386,40 | 386,90 | 380,90 | 384,60 | -0,47% | - |
| 08.03.2024 | 379,10 | 388,60 | 377,90 | 386,40 | 1,93% | - |
| 07.03.2024 | 367,10 | 382,40 | 365,50 | 379,10 | 3,16% | - |
| 06.03.2024 | 364,40 | 369,30 | 357,40 | 367,50 | 0,93% | - |
| 05.03.2024 | 362,80 | 369,50 | 358,10 | 364,10 | 0,17% | - |
| 04.03.2024 | 364,70 | 366,00 | 358,40 | 363,50 | -0,27% | - |
| 01.03.2024 | 361,60 | 365,00 | 352,80 | 364,50 | 1,05% | - |
| 29.02.2024 | 367,20 | 367,90 | 359,90 | 360,70 | -1,69% | - |
| 28.02.2024 | 375,20 | 375,30 | 364,50 | 366,90 | -2,26% | - |
| 27.02.2024 | 366,90 | 376,40 | 362,40 | 375,40 | 2,32% | - |
| 26.02.2024 | 376,70 | 376,70 | 366,60 | 366,90 | -2,55% | - |
| 23.02.2024 | 378,30 | 378,30 | 372,50 | 376,50 | -0,42% | - |
| 22.02.2024 | 373,10 | 379,90 | 373,10 | 378,10 | 1,29% | - |
| 21.02.2024 | 371,60 | 373,50 | 367,70 | 373,30 | 0,46% | - |
| 20.02.2024 | 378,00 | 379,20 | 366,70 | 371,60 | -1,69% | - |
| 19.02.2024 | 374,90 | 379,00 | 366,50 | 378,00 | 0,83% | - |
| 16.02.2024 | 375,40 | 380,20 | 372,60 | 374,90 | -0,19% | - |
| 15.02.2024 | 369,30 | 377,00 | 369,30 | 375,60 | 1,68% | - |
| 14.02.2024 | 360,00 | 369,40 | 359,90 | 369,40 | 2,61% | 34,00 |
| 13.02.2024 | 364,50 | 368,20 | 354,30 | 360,00 | -1,18% | - |
| 12.02.2024 | 358,00 | 367,60 | 358,00 | 364,30 | 1,76% | - |
| 09.02.2024 | 356,50 | 360,60 | 355,40 | 358,00 | 0,42% | 20,00 |
| 08.02.2024 | 344,90 | 357,50 | 344,70 | 356,50 | 3,42% | - |
| 07.02.2024 | 349,10 | 349,10 | 344,10 | 344,70 | -1,20% | 3,00 |
| 06.02.2024 | 350,00 | 350,90 | 344,50 | 348,90 | -0,23% | - |
| 05.02.2024 | 348,50 | 352,80 | 346,40 | 349,70 | 0,49% | - |
| 02.02.2024 | 356,10 | 361,90 | 348,00 | 348,00 | -2,25% | - |
| 01.02.2024 | 355,40 | 359,20 | 351,50 | 356,00 | 0,17% | - |
| 31.01.2024 | 355,90 | 360,50 | 352,70 | 355,40 | -0,08% | - |
| 30.01.2024 | 357,30 | 365,30 | 355,60 | 355,70 | -0,45% | - |
| 29.01.2024 | 365,80 | 366,60 | 352,60 | 357,30 | -2,54% | 34,00 |
| 26.01.2024 | 348,00 | 367,60 | 346,70 | 366,60 | 5,34% | - |
| 25.01.2024 | 344,40 | 348,40 | 339,20 | 348,00 | 0,93% | - |
| 24.01.2024 | 347,90 | 349,90 | 343,30 | 344,80 | -0,38% | - |
| 23.01.2024 | 339,90 | 346,40 | 339,90 | 346,10 | 1,88% | - |
| 22.01.2024 | 337,60 | 342,70 | 336,80 | 339,70 | 0,59% | - |
| 19.01.2024 | 342,10 | 343,40 | 335,60 | 337,70 | -1,29% | - |
| 18.01.2024 | 339,20 | 344,80 | 338,40 | 342,10 | 0,85% | - |
| 17.01.2024 | 346,10 | 347,90 | 337,30 | 339,20 | -2,02% | - |
| 16.01.2024 | 357,50 | 357,50 | 341,00 | 346,20 | -3,16% | - |
| 15.01.2024 | 357,20 | 358,80 | 353,20 | 357,50 | 0,14% | - |
| 12.01.2024 | 359,70 | 371,10 | 355,90 | 357,00 | -0,70% | - |
| 11.01.2024 | 354,50 | 363,60 | 354,50 | 359,50 | 1,41% | - |
| 10.01.2024 | 350,80 | 356,00 | 350,50 | 354,50 | 0,91% | - |
| 09.01.2024 | 350,90 | 351,80 | 331,40 | 351,30 | 0,03% | 25,00 |
| 08.01.2024 | 337,50 | 351,40 | 337,50 | 351,20 | 2,03% | - |
| 05.01.2024 | 347,80 | 347,80 | 333,30 | 344,20 | -1,21% | 4,00 |
| 04.01.2024 | 353,80 | 354,60 | 343,60 | 348,40 | -1,61% | 1,00 |
| 03.01.2024 | 371,30 | 372,00 | 350,50 | 354,10 | -4,74% | - |
| 02.01.2024 | 371,80 | 374,80 | 368,50 | 371,70 | 0,19% | - |
| 29.12.2023 | 370,50 | 374,10 | 370,30 | 371,00 | 0,24% | 4,00 |
| 28.12.2023 | 370,20 | 372,80 | 366,80 | 370,10 | 0,19% | - |
| 27.12.2023 | 364,60 | 371,80 | 364,60 | 369,40 | 1,40% | - |
| 22.12.2023 | 365,90 | 365,90 | 357,80 | 364,30 | -0,44% | - |
| 21.12.2023 | 362,70 | 368,10 | 355,70 | 365,90 | 1,22% | - |
| 20.12.2023 | 364,30 | 365,20 | 360,50 | 361,50 | -0,71% | - |