169,250€
0,50%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 168,45 | 171,35 | 167,70 | 170,35 | 1,16% | - |
| 28.05.2026 | 161,75 | 168,50 | 161,75 | 168,40 | 2,53% | - |
| 27.05.2026 | 163,30 | 167,95 | 163,20 | 164,25 | 0,55% | - |
| 26.05.2026 | 164,75 | 164,90 | 160,65 | 163,35 | -0,88% | - |
| 25.05.2026 | 163,45 | 167,50 | 163,45 | 164,80 | 0,12% | - |
| 22.05.2026 | 164,15 | 166,25 | 162,60 | 164,60 | 1,01% | - |
| 21.05.2026 | 159,30 | 163,85 | 157,60 | 162,95 | 2,61% | - |
| 20.05.2026 | 154,70 | 160,45 | 154,05 | 158,80 | 1,93% | - |
| 19.05.2026 | 149,15 | 161,25 | 148,90 | 155,80 | 4,14% | 54,00 |
| 18.05.2026 | 145,80 | 151,00 | 145,05 | 149,60 | 2,08% | - |
| 15.05.2026 | 145,80 | 150,70 | 144,60 | 146,55 | -0,74% | - |
| 14.05.2026 | 146,35 | 147,80 | 146,35 | 147,65 | 0,82% | - |
| 13.05.2026 | 147,95 | 149,90 | 145,25 | 146,45 | -1,01% | 1,00 |
| 12.05.2026 | 142,70 | 151,95 | 142,05 | 147,95 | 3,32% | - |
| 11.05.2026 | 143,70 | 148,15 | 143,00 | 143,20 | -0,83% | 1,00 |
| 08.05.2026 | 142,55 | 146,70 | 142,40 | 144,40 | 1,19% | - |
| 07.05.2026 | 145,20 | 147,45 | 142,30 | 142,70 | -1,48% | - |
| 06.05.2026 | 136,95 | 147,50 | 136,95 | 144,85 | 5,85% | - |
| 05.05.2026 | 134,05 | 138,15 | 133,90 | 136,85 | 1,86% | 1,00 |
| 04.05.2026 | 128,95 | 135,95 | 128,50 | 134,35 | 4,27% | - |
| 30.04.2026 | 124,20 | 128,90 | 123,20 | 128,85 | 3,54% | 1,00 |
| 29.04.2026 | 127,55 | 128,95 | 123,95 | 124,45 | -2,20% | - |
| 28.04.2026 | 129,80 | 129,80 | 126,70 | 127,25 | -1,96% | - |
| 27.04.2026 | 135,60 | 135,95 | 129,35 | 129,80 | -4,28% | - |
| 24.04.2026 | 137,95 | 139,15 | 134,45 | 135,60 | -1,02% | - |
| 23.04.2026 | 145,35 | 146,80 | 136,60 | 137,00 | -6,71% | - |
| 22.04.2026 | 149,10 | 150,30 | 146,80 | 146,85 | -1,67% | - |
| 21.04.2026 | 148,05 | 152,20 | 147,65 | 149,35 | 1,15% | - |
| 20.04.2026 | 149,60 | 149,60 | 145,15 | 147,65 | -1,20% | - |
| 17.04.2026 | 149,55 | 153,75 | 149,20 | 149,45 | -1,09% | 7,00 |
| 16.04.2026 | 153,35 | 154,95 | 150,85 | 151,10 | -1,08% | - |
| 15.04.2026 | 152,75 | 154,60 | 151,90 | 152,75 | -0,13% | - |
| 14.04.2026 | 146,55 | 153,30 | 146,45 | 152,95 | 4,26% | 2,00 |
| 13.04.2026 | 143,15 | 146,85 | 142,70 | 146,70 | 1,00% | - |
| 10.04.2026 | 143,15 | 146,65 | 142,80 | 145,25 | 1,50% | - |
| 09.04.2026 | 146,15 | 146,85 | 141,35 | 143,10 | -2,49% | - |
| 08.04.2026 | 149,15 | 150,05 | 144,70 | 146,75 | 2,73% | - |
| 07.04.2026 | 147,00 | 148,50 | 141,70 | 142,85 | -3,15% | 2,00 |
| 02.04.2026 | 148,25 | 148,85 | 144,40 | 147,50 | -0,61% | 6,00 |
| 01.04.2026 | 147,75 | 149,30 | 145,35 | 148,40 | 1,44% | - |
| 31.03.2026 | 141,05 | 147,45 | 141,05 | 146,30 | 3,94% | - |
| 30.03.2026 | 137,15 | 141,95 | 137,05 | 140,75 | 2,59% | - |
| 27.03.2026 | 140,10 | 141,45 | 137,10 | 137,20 | -2,00% | - |
| 26.03.2026 | 136,75 | 141,70 | 136,75 | 140,00 | 1,23% | 1,00 |
| 25.03.2026 | 138,20 | 140,00 | 137,00 | 138,30 | 0,14% | - |
| 24.03.2026 | 125,55 | 138,45 | 125,10 | 138,10 | 8,95% | - |
| 23.03.2026 | 125,85 | 129,05 | 121,40 | 126,75 | -0,31% | - |
| 20.03.2026 | 130,70 | 131,20 | 125,90 | 127,15 | -2,60% | 8,00 |
| 19.03.2026 | 131,65 | 132,35 | 128,20 | 130,55 | -2,25% | - |
| 18.03.2026 | 135,45 | 136,40 | 132,15 | 133,55 | -0,67% | 71,00 |
| 17.03.2026 | 129,90 | 136,50 | 128,70 | 134,45 | 3,42% | 55,00 |
| 16.03.2026 | 135,10 | 135,10 | 125,00 | 130,00 | -2,62% | - |
| 13.03.2026 | 136,30 | 136,85 | 131,40 | 133,50 | -2,05% | - |
| 12.03.2026 | 137,50 | 142,40 | 134,80 | 136,30 | -2,33% | - |
| 11.03.2026 | 141,20 | 142,00 | 138,35 | 139,55 | -0,99% | - |
| 10.03.2026 | 141,95 | 143,75 | 139,85 | 140,95 | -0,60% | - |
| 09.03.2026 | 137,75 | 142,85 | 134,70 | 141,80 | -0,14% | - |
| 06.03.2026 | 145,20 | 145,30 | 141,15 | 142,00 | -1,46% | - |
| 05.03.2026 | 143,50 | 147,60 | 142,65 | 144,10 | 0,10% | - |
| 04.03.2026 | 143,70 | 145,20 | 142,05 | 143,95 | 0,59% | - |
| 03.03.2026 | 145,95 | 145,95 | 139,85 | 143,10 | -2,15% | - |
| 02.03.2026 | 147,35 | 148,35 | 143,00 | 146,25 | -1,91% | - |
| 27.02.2026 | 147,80 | 149,85 | 147,15 | 149,10 | 0,34% | - |
| 26.02.2026 | 146,70 | 148,65 | 145,65 | 148,60 | 1,30% | - |
| 25.02.2026 | 146,00 | 148,90 | 143,55 | 146,70 | 0,62% | - |
| 24.02.2026 | 146,15 | 148,45 | 144,90 | 145,80 | -0,17% | - |
| 23.02.2026 | 149,85 | 150,75 | 145,70 | 146,05 | -3,31% | - |
| 20.02.2026 | 147,30 | 152,10 | 146,35 | 151,05 | 2,65% | - |
| 19.02.2026 | 148,15 | 151,15 | 146,90 | 147,15 | -0,91% | - |
| 18.02.2026 | 144,50 | 150,20 | 142,75 | 148,50 | 2,77% | - |
| 17.02.2026 | 141,90 | 144,55 | 141,45 | 144,50 | 1,51% | - |
| 16.02.2026 | 143,80 | 144,60 | 140,80 | 142,35 | -1,28% | - |
| 13.02.2026 | 139,10 | 145,10 | 138,65 | 144,20 | 3,70% | - |
| 12.02.2026 | 142,05 | 142,80 | 138,90 | 139,05 | -1,80% | - |
| 11.02.2026 | 148,05 | 148,20 | 140,70 | 141,60 | -4,29% | 25,00 |
| 10.02.2026 | 145,30 | 148,95 | 145,25 | 147,95 | 1,68% | - |
| 09.02.2026 | 149,25 | 150,05 | 142,85 | 145,50 | -2,18% | - |
| 06.02.2026 | 148,70 | 148,90 | 146,30 | 148,75 | -0,03% | - |
| 05.02.2026 | 148,25 | 150,10 | 146,90 | 148,80 | 0,85% | - |
| 04.02.2026 | 144,50 | 148,95 | 142,15 | 147,55 | 2,29% | - |
| 03.02.2026 | 145,90 | 147,00 | 143,45 | 144,25 | -1,00% | - |
| 02.02.2026 | 146,80 | 147,50 | 143,60 | 145,70 | -2,05% | - |
| 30.01.2026 | 149,50 | 150,05 | 148,00 | 148,75 | -0,34% | - |
| 29.01.2026 | 149,30 | 151,90 | 145,80 | 149,25 | -0,30% | - |
| 28.01.2026 | 153,05 | 154,00 | 148,70 | 149,70 | -2,03% | - |
| 27.01.2026 | 153,60 | 153,60 | 151,05 | 152,80 | -0,26% | - |
| 26.01.2026 | 149,70 | 153,40 | 149,60 | 153,20 | 2,82% | 1,00 |
| 23.01.2026 | 153,85 | 154,05 | 148,35 | 149,00 | -3,28% | - |
| 22.01.2026 | 156,30 | 156,60 | 152,35 | 154,05 | -1,63% | - |
| 21.01.2026 | 150,35 | 156,75 | 150,30 | 156,60 | 4,19% | - |
| 20.01.2026 | 152,75 | 154,30 | 150,20 | 150,30 | -1,80% | - |
| 19.01.2026 | 159,30 | 159,65 | 152,80 | 153,05 | -4,88% | - |
| 16.01.2026 | 161,50 | 164,15 | 159,95 | 160,90 | -0,56% | - |
| 15.01.2026 | 166,20 | 167,20 | 158,55 | 161,80 | -2,35% | - |
| 14.01.2026 | 169,35 | 171,35 | 165,70 | 165,70 | -2,10% | - |
| 13.01.2026 | 172,65 | 173,50 | 169,25 | 169,25 | -1,97% | - |
| 12.01.2026 | 161,80 | 172,75 | 161,80 | 172,65 | 6,44% | - |
| 09.01.2026 | 150,80 | 167,95 | 150,80 | 162,20 | 7,49% | 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% | - |