146,200€
0,38%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 178,65 | 180,90 | 177,15 | 180,80 | 1,46% | - |
| 14.08.2025 | 179,65 | 180,25 | 176,90 | 178,20 | -1,38% | 10,00 |
| 13.08.2025 | 181,15 | 182,30 | 176,90 | 180,70 | -0,25% | - |
| 12.08.2025 | 164,15 | 187,65 | 164,10 | 181,15 | 10,36% | 33,00 |
| 11.08.2025 | 165,75 | 168,05 | 163,95 | 164,15 | -0,79% | - |
| 08.08.2025 | 165,25 | 166,90 | 163,95 | 165,45 | 0,12% | - |
| 07.08.2025 | 165,65 | 166,80 | 161,90 | 165,25 | 0,39% | - |
| 06.08.2025 | 166,75 | 168,05 | 164,15 | 164,60 | -1,11% | - |
| 05.08.2025 | 167,20 | 169,60 | 166,15 | 166,45 | -0,42% | - |
| 04.08.2025 | 169,55 | 170,20 | 164,80 | 167,15 | -1,30% | 1,00 |
| 01.08.2025 | 173,50 | 173,75 | 168,55 | 169,35 | -2,67% | - |
| 31.07.2025 | 175,55 | 176,75 | 172,95 | 174,00 | -1,02% | - |
| 30.07.2025 | 178,10 | 180,05 | 175,25 | 175,80 | -1,37% | - |
| 29.07.2025 | 178,35 | 181,40 | 176,35 | 178,25 | -0,17% | - |
| 28.07.2025 | 177,90 | 183,55 | 177,50 | 178,55 | 0,37% | - |
| 25.07.2025 | 176,55 | 178,10 | 175,05 | 177,90 | 0,79% | - |
| 24.07.2025 | 173,50 | 177,60 | 172,40 | 176,50 | 1,67% | - |
| 23.07.2025 | 170,15 | 174,10 | 169,75 | 173,60 | 2,90% | - |
| 22.07.2025 | 168,75 | 169,80 | 163,40 | 168,70 | -0,15% | - |
| 21.07.2025 | 172,05 | 174,00 | 168,85 | 168,95 | -1,63% | - |
| 18.07.2025 | 173,85 | 176,15 | 171,45 | 171,75 | -0,98% | - |
| 17.07.2025 | 178,75 | 179,30 | 172,95 | 173,45 | -2,91% | - |
| 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% | - |