162,150€
7,46%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 150,80 | 167,95 | 150,80 | 162,15 | 7,46% | 43,00 |
| 08.01.2026 | 148,20 | 153,50 | 148,20 | 150,90 | 1,21% | - |
| 07.01.2026 | 148,65 | 149,75 | 147,25 | 149,10 | 0,37% | - |
| 06.01.2026 | 144,65 | 149,35 | 144,30 | 148,55 | 8,15% | - |
| 05.01.2026 | 140,25 | 140,45 | 136,50 | 137,35 | -1,65% | - |
| 02.01.2026 | 138,35 | 139,70 | 137,70 | 139,65 | 1,45% | - |
| 30.12.2025 | 138,45 | 138,55 | 137,30 | 137,65 | -0,65% | - |
| 29.12.2025 | 139,75 | 140,30 | 137,35 | 138,55 | -0,65% | 15,00 |
| 23.12.2025 | 138,15 | 140,65 | 137,60 | 139,45 | 0,94% | - |
| 22.12.2025 | 136,55 | 138,25 | 135,10 | 138,15 | 0,95% | - |
| 19.12.2025 | 135,70 | 137,85 | 135,65 | 136,85 | 0,51% | - |
| 18.12.2025 | 132,25 | 136,35 | 131,90 | 136,15 | 3,22% | - |
| 17.12.2025 | 134,40 | 134,65 | 129,00 | 131,90 | -2,22% | 150,00 |
| 16.12.2025 | 133,15 | 135,10 | 133,05 | 134,90 | 1,05% | - |
| 15.12.2025 | 136,65 | 148,00 | 132,50 | 133,50 | -1,95% | - |
| 12.12.2025 | 138,20 | 138,65 | 135,00 | 136,15 | -1,73% | 2,00 |
| 11.12.2025 | 139,35 | 139,35 | 137,35 | 138,55 | -0,43% | - |
| 10.12.2025 | 139,55 | 140,75 | 138,45 | 139,15 | -0,29% | - |
| 09.12.2025 | 140,05 | 140,50 | 138,00 | 139,55 | -0,50% | - |
| 08.12.2025 | 142,75 | 142,95 | 138,95 | 140,25 | -1,96% | 2,00 |
| 05.12.2025 | 142,95 | 143,85 | 142,40 | 143,05 | 0,14% | - |
| 04.12.2025 | 145,90 | 146,20 | 142,65 | 142,85 | -1,96% | - |
| 03.12.2025 | 145,65 | 147,05 | 144,00 | 145,70 | 0,10% | 1,00 |
| 02.12.2025 | 148,30 | 148,45 | 144,25 | 145,55 | -1,82% | - |
| 01.12.2025 | 147,95 | 149,55 | 147,25 | 148,25 | -0,37% | - |
| 28.11.2025 | 148,80 | 149,45 | 147,05 | 148,80 | 0,00% | - |
| 27.11.2025 | 149,15 | 150,15 | 148,05 | 148,80 | -0,27% | - |
| 26.11.2025 | 150,30 | 151,10 | 148,60 | 149,20 | 0,30% | - |
| 25.11.2025 | 146,90 | 148,75 | 145,35 | 148,75 | 1,26% | - |
| 24.11.2025 | 145,70 | 148,75 | 145,55 | 146,90 | 2,05% | 2,00 |
| 21.11.2025 | 140,15 | 145,10 | 140,00 | 143,95 | 2,64% | - |
| 20.11.2025 | 144,90 | 145,65 | 140,25 | 140,25 | -2,37% | - |
| 19.11.2025 | 144,35 | 145,35 | 143,10 | 143,65 | -0,55% | - |
| 18.11.2025 | 148,15 | 149,35 | 143,25 | 144,45 | -3,22% | - |
| 17.11.2025 | 151,55 | 153,20 | 148,90 | 149,25 | -1,58% | - |
| 14.11.2025 | 153,10 | 153,30 | 150,00 | 151,65 | -0,82% | - |
| 13.11.2025 | 151,25 | 154,05 | 150,80 | 152,90 | 1,39% | - |
| 12.11.2025 | 150,05 | 151,70 | 149,35 | 150,80 | 0,60% | - |
| 11.11.2025 | 144,40 | 151,55 | 144,40 | 149,90 | 3,09% | - |
| 10.11.2025 | 146,90 | 147,20 | 145,10 | 145,40 | 0,21% | 2,00 |
| 07.11.2025 | 145,55 | 147,10 | 143,05 | 145,10 | -0,38% | 150,00 |
| 06.11.2025 | 147,65 | 149,15 | 145,25 | 145,65 | -1,59% | - |
| 05.11.2025 | 149,75 | 150,20 | 147,45 | 148,00 | -1,56% | 2,00 |
| 04.11.2025 | 150,50 | 151,55 | 149,60 | 150,35 | -0,99% | - |
| 03.11.2025 | 158,25 | 159,00 | 151,20 | 151,85 | -4,14% | - |
| 31.10.2025 | 156,85 | 158,65 | 156,00 | 158,40 | 1,05% | - |
| 30.10.2025 | 160,75 | 162,30 | 155,45 | 156,75 | -2,25% | - |
| 29.10.2025 | 158,20 | 161,90 | 158,10 | 160,35 | 1,10% | - |
| 28.10.2025 | 162,40 | 163,35 | 158,45 | 158,60 | -2,64% | - |
| 27.10.2025 | 165,55 | 166,95 | 162,70 | 162,90 | -1,66% | - |
| 24.10.2025 | 165,65 | 167,65 | 165,00 | 165,65 | -0,03% | - |
| 23.10.2025 | 164,05 | 166,85 | 163,95 | 165,70 | 0,70% | - |
| 22.10.2025 | 162,00 | 165,10 | 161,75 | 164,55 | 1,45% | - |
| 21.10.2025 | 158,05 | 162,95 | 155,45 | 162,20 | 2,66% | - |
| 20.10.2025 | 159,35 | 159,50 | 155,40 | 158,00 | -0,41% | - |
| 17.10.2025 | 154,60 | 159,70 | 153,80 | 158,65 | 3,02% | - |
| 16.10.2025 | 151,00 | 157,20 | 151,00 | 154,00 | 1,89% | - |
| 15.10.2025 | 151,30 | 152,80 | 150,10 | 151,15 | -0,36% | - |
| 14.10.2025 | 153,35 | 153,50 | 148,95 | 151,70 | -1,40% | 1,00 |
| 13.10.2025 | 159,75 | 160,60 | 146,40 | 153,85 | -3,45% | 183,00 |
| 10.10.2025 | 161,90 | 165,00 | 159,30 | 159,35 | -1,48% | - |
| 09.10.2025 | 165,05 | 165,55 | 159,85 | 161,75 | -2,00% | 1,00 |
| 08.10.2025 | 167,45 | 167,45 | 161,55 | 165,05 | -1,32% | 1,00 |
| 07.10.2025 | 169,65 | 169,70 | 165,55 | 167,25 | -1,44% | - |
| 06.10.2025 | 165,30 | 169,80 | 165,00 | 169,70 | 2,72% | - |
| 03.10.2025 | 163,85 | 165,90 | 163,65 | 165,20 | 0,82% | - |
| 02.10.2025 | 159,55 | 167,50 | 159,55 | 163,85 | 2,82% | - |
| 01.10.2025 | 152,85 | 160,35 | 152,45 | 159,35 | 4,25% | - |
| 30.09.2025 | 155,45 | 155,55 | 150,70 | 152,85 | -1,67% | 2,00 |
| 29.09.2025 | 156,65 | 157,85 | 154,35 | 155,45 | -0,42% | - |
| 26.09.2025 | 160,85 | 161,40 | 155,75 | 156,10 | -2,41% | - |
| 25.09.2025 | 165,45 | 165,75 | 159,00 | 159,95 | -3,27% | 2,00 |
| 24.09.2025 | 166,75 | 168,10 | 165,15 | 165,35 | -1,40% | 2,00 |
| 23.09.2025 | 169,60 | 170,00 | 166,40 | 167,70 | -1,84% | 46,00 |
| 22.09.2025 | 169,65 | 171,15 | 168,20 | 170,85 | 0,71% | - |
| 19.09.2025 | 170,00 | 170,65 | 165,75 | 169,65 | -0,32% | - |
| 18.09.2025 | 169,30 | 171,85 | 167,95 | 170,20 | 0,83% | - |
| 17.09.2025 | 167,65 | 170,15 | 167,50 | 168,80 | 0,69% | - |
| 16.09.2025 | 168,35 | 168,70 | 165,10 | 167,65 | -0,30% | - |
| 15.09.2025 | 167,45 | 171,25 | 166,45 | 168,15 | 0,54% | - |
| 12.09.2025 | 166,15 | 169,75 | 165,50 | 167,25 | 0,57% | - |
| 11.09.2025 | 163,90 | 166,45 | 163,05 | 166,30 | 0,97% | - |
| 10.09.2025 | 164,00 | 165,25 | 162,80 | 164,70 | 0,46% | - |
| 09.09.2025 | 167,65 | 168,15 | 161,45 | 163,95 | -2,35% | - |
| 08.09.2025 | 167,80 | 168,30 | 165,10 | 167,90 | 0,21% | - |
| 05.09.2025 | 164,80 | 169,40 | 164,45 | 167,55 | 1,58% | - |
| 04.09.2025 | 167,75 | 168,10 | 163,15 | 164,95 | -1,43% | - |
| 03.09.2025 | 168,00 | 170,75 | 166,65 | 167,35 | -0,36% | 12,00 |
| 02.09.2025 | 175,20 | 176,40 | 166,30 | 167,95 | -4,49% | - |
| 01.09.2025 | 176,65 | 178,50 | 174,80 | 175,85 | -0,42% | - |
| 29.08.2025 | 177,30 | 178,95 | 174,65 | 176,60 | -0,39% | - |
| 28.08.2025 | 180,25 | 181,85 | 176,95 | 177,30 | -1,61% | 4,00 |
| 27.08.2025 | 183,85 | 183,85 | 179,00 | 180,20 | -1,99% | - |
| 26.08.2025 | 184,85 | 187,10 | 182,55 | 183,85 | -0,97% | - |
| 25.08.2025 | 185,55 | 189,10 | 184,65 | 185,65 | 0,05% | - |
| 22.08.2025 | 183,40 | 188,30 | 182,85 | 185,55 | 1,17% | - |
| 21.08.2025 | 183,20 | 184,95 | 181,95 | 183,40 | 0,08% | - |
| 20.08.2025 | 180,90 | 183,30 | 179,45 | 183,25 | 1,30% | - |
| 19.08.2025 | 180,00 | 182,65 | 179,15 | 180,90 | 0,50% | - |
| 18.08.2025 | 181,10 | 182,10 | 178,00 | 180,00 | -0,44% | - |