16,525€
-0,57%
Echtzeit-Aktienkurs TECHNOGYM S.P.A.
Bid:
Ask:
Aktienkurse zur TECHNOGYM S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 16,68 | 17,07 | 16,49 | 16,50 | -0,72% | - |
| 17.03.2026 | 16,39 | 16,95 | 16,20 | 16,62 | 0,94% | - |
| 16.03.2026 | 16,83 | 16,94 | 16,08 | 16,47 | -1,88% | 289,00 |
| 13.03.2026 | 16,59 | 16,89 | 16,35 | 16,78 | 1,18% | - |
| 12.03.2026 | 16,83 | 16,98 | 16,51 | 16,59 | -2,07% | 245,00 |
| 11.03.2026 | 16,97 | 17,06 | 16,64 | 16,94 | -0,03% | - |
| 10.03.2026 | 16,88 | 17,22 | 16,84 | 16,94 | 0,09% | 286,00 |
| 09.03.2026 | 16,98 | 17,01 | 16,27 | 16,93 | -0,59% | - |
| 06.03.2026 | 17,32 | 17,54 | 16,84 | 17,03 | -1,02% | - |
| 05.03.2026 | 17,75 | 17,79 | 17,13 | 17,20 | -3,48% | - |
| 04.03.2026 | 17,08 | 17,85 | 16,79 | 17,82 | 3,63% | 300,00 |
| 03.03.2026 | 17,91 | 17,91 | 16,97 | 17,20 | -4,31% | - |
| 02.03.2026 | 18,38 | 18,45 | 17,79 | 17,97 | -2,94% | 150,00 |
| 27.02.2026 | 18,66 | 18,77 | 18,39 | 18,52 | -0,43% | - |
| 26.02.2026 | 18,57 | 18,73 | 18,27 | 18,60 | 0,08% | - |
| 25.02.2026 | 18,31 | 18,59 | 18,29 | 18,58 | 1,39% | - |
| 24.02.2026 | 18,11 | 18,44 | 18,11 | 18,33 | 1,13% | - |
| 23.02.2026 | 18,23 | 18,41 | 18,10 | 18,12 | -0,66% | - |
| 20.02.2026 | 18,04 | 18,28 | 17,97 | 18,24 | 1,98% | - |
| 19.02.2026 | 17,94 | 18,07 | 17,86 | 17,89 | -0,25% | - |
| 18.02.2026 | 18,31 | 18,34 | 17,88 | 17,93 | -2,13% | - |
| 17.02.2026 | 17,93 | 18,33 | 17,76 | 18,32 | 2,12% | - |
| 16.02.2026 | 17,48 | 18,38 | 17,48 | 17,94 | 2,69% | - |
| 13.02.2026 | 17,30 | 17,63 | 17,27 | 17,47 | 0,87% | - |
| 12.02.2026 | 17,80 | 17,87 | 17,24 | 17,32 | -2,53% | - |
| 11.02.2026 | 18,00 | 18,04 | 17,54 | 17,77 | -1,41% | - |
| 10.02.2026 | 18,32 | 18,41 | 17,98 | 18,03 | -1,58% | 1,00 |
| 09.02.2026 | 18,10 | 18,34 | 17,87 | 18,32 | 2,78% | 631,00 |
| 06.02.2026 | 17,95 | 18,17 | 17,82 | 17,82 | -0,97% | - |
| 05.02.2026 | 18,11 | 18,20 | 17,93 | 18,00 | -0,28% | 155,00 |
| 04.02.2026 | 17,97 | 18,36 | 17,88 | 18,05 | 0,42% | 833,00 |
| 03.02.2026 | 17,99 | 18,07 | 17,81 | 17,97 | 0,14% | 3.046,00 |
| 02.02.2026 | 17,45 | 17,96 | 17,29 | 17,95 | 2,25% | 100,00 |
| 30.01.2026 | 17,61 | 17,68 | 17,45 | 17,55 | -0,06% | - |
| 29.01.2026 | 17,67 | 17,90 | 17,48 | 17,56 | -0,57% | - |
| 28.01.2026 | 17,71 | 17,85 | 17,37 | 17,66 | -0,28% | 375,00 |
| 27.01.2026 | 17,66 | 17,77 | 17,56 | 17,71 | 0,28% | - |
| 26.01.2026 | 18,02 | 18,12 | 17,63 | 17,66 | -2,02% | 26,00 |
| 23.01.2026 | 18,02 | 18,09 | 17,90 | 18,03 | 0,03% | - |
| 22.01.2026 | 17,85 | 18,11 | 17,61 | 18,02 | 0,87% | - |
| 21.01.2026 | 17,38 | 17,92 | 17,38 | 17,87 | 2,91% | 346,00 |
| 20.01.2026 | 16,90 | 17,51 | 16,83 | 17,36 | 2,75% | 1,00 |
| 19.01.2026 | 17,44 | 17,49 | 16,77 | 16,90 | -3,70% | - |
| 16.01.2026 | 17,22 | 17,68 | 17,22 | 17,55 | 2,01% | 600,00 |
| 15.01.2026 | 17,04 | 17,35 | 16,98 | 17,20 | 1,12% | - |
| 14.01.2026 | 17,27 | 17,45 | 16,93 | 17,01 | -1,16% | - |
| 13.01.2026 | 17,17 | 17,23 | 17,05 | 17,21 | 0,35% | - |
| 12.01.2026 | 17,17 | 17,17 | 16,90 | 17,15 | -0,03% | - |
| 09.01.2026 | 17,07 | 17,33 | 16,85 | 17,16 | 0,59% | 12,00 |
| 08.01.2026 | 16,57 | 17,07 | 16,53 | 17,06 | 2,68% | - |
| 07.01.2026 | 16,98 | 17,04 | 16,38 | 16,61 | -2,12% | - |
| 06.01.2026 | 16,21 | 17,02 | 16,20 | 16,97 | 4,79% | - |
| 05.01.2026 | 16,27 | 16,49 | 16,07 | 16,20 | -0,49% | - |
| 02.01.2026 | 16,24 | 16,45 | 16,10 | 16,28 | 0,49% | 1,00 |
| 30.12.2025 | 16,15 | 16,23 | 16,12 | 16,20 | 0,25% | - |
| 29.12.2025 | 16,18 | 16,27 | 16,03 | 16,16 | -0,06% | 2,00 |
| 23.12.2025 | 16,49 | 16,50 | 16,14 | 16,17 | -1,88% | - |
| 22.12.2025 | 16,25 | 16,49 | 16,22 | 16,48 | 1,23% | - |
| 19.12.2025 | 16,21 | 16,50 | 16,16 | 16,28 | 0,34% | - |
| 18.12.2025 | 15,93 | 16,35 | 15,91 | 16,22 | 1,79% | - |
| 17.12.2025 | 16,18 | 16,23 | 15,90 | 15,94 | -1,15% | 1,00 |
| 16.12.2025 | 16,27 | 16,34 | 16,09 | 16,12 | -1,13% | - |
| 15.12.2025 | 16,21 | 16,35 | 16,16 | 16,31 | 0,68% | 15,00 |
| 12.12.2025 | 16,28 | 16,39 | 16,15 | 16,20 | -0,49% | 73,00 |
| 11.12.2025 | 16,30 | 16,40 | 16,16 | 16,28 | 0,31% | - |
| 10.12.2025 | 16,20 | 16,33 | 16,13 | 16,23 | 0,09% | - |
| 09.12.2025 | 16,23 | 16,38 | 16,18 | 16,21 | -0,06% | - |
| 08.12.2025 | 16,18 | 16,37 | 16,11 | 16,22 | 0,15% | 1,00 |
| 05.12.2025 | 15,93 | 16,55 | 15,93 | 16,20 | 1,95% | 1,00 |
| 04.12.2025 | 16,00 | 16,13 | 15,88 | 15,89 | -0,63% | - |
| 03.12.2025 | 16,38 | 16,41 | 15,93 | 15,99 | -1,24% | - |
| 02.12.2025 | 16,21 | 16,28 | 16,00 | 16,19 | -0,31% | 3.001,00 |
| 01.12.2025 | 16,19 | 16,31 | 15,99 | 16,24 | 0,31% | 1,00 |
| 28.11.2025 | 16,12 | 16,21 | 15,99 | 16,19 | 0,37% | 475,00 |
| 27.11.2025 | 16,13 | 16,20 | 15,93 | 16,13 | -0,22% | - |
| 26.11.2025 | 16,02 | 16,17 | 15,95 | 16,16 | 0,97% | - |
| 25.11.2025 | 16,04 | 16,10 | 15,83 | 16,01 | -0,34% | - |
| 24.11.2025 | 15,71 | 16,07 | 15,61 | 16,06 | 2,55% | 314,00 |
| 21.11.2025 | 15,48 | 15,67 | 15,46 | 15,66 | 1,10% | - |
| 20.11.2025 | 15,63 | 15,84 | 15,48 | 15,49 | -0,51% | 1,00 |
| 19.11.2025 | 15,31 | 15,67 | 15,22 | 15,57 | 1,17% | - |
| 18.11.2025 | 15,51 | 15,54 | 15,23 | 15,39 | -1,60% | 1,00 |
| 17.11.2025 | 15,77 | 15,81 | 15,38 | 15,64 | -1,14% | - |
| 14.11.2025 | 16,18 | 16,21 | 15,59 | 15,82 | -2,07% | - |
| 13.11.2025 | 16,23 | 16,24 | 16,04 | 16,16 | -0,25% | - |
| 12.11.2025 | 16,13 | 16,34 | 16,10 | 16,20 | 0,37% | 1,00 |
| 11.11.2025 | 15,95 | 16,14 | 15,89 | 16,14 | 1,57% | - |
| 10.11.2025 | 15,79 | 15,95 | 15,69 | 15,89 | 0,60% | - |
| 07.11.2025 | 15,60 | 15,81 | 15,56 | 15,79 | 0,93% | - |
| 06.11.2025 | 15,75 | 15,81 | 15,57 | 15,65 | -0,57% | - |
| 05.11.2025 | 15,67 | 15,77 | 15,57 | 15,74 | 0,48% | 1,00 |
| 04.11.2025 | 15,92 | 15,92 | 15,57 | 15,66 | -0,73% | 200,00 |
| 03.11.2025 | 15,71 | 15,87 | 15,64 | 15,78 | 0,48% | - |
| 31.10.2025 | 15,38 | 15,73 | 15,25 | 15,70 | 2,08% | - |
| 30.10.2025 | 15,08 | 15,47 | 14,99 | 15,38 | 2,12% | 2,00 |
| 29.10.2025 | 14,58 | 15,43 | 14,34 | 15,06 | 3,33% | - |
| 28.10.2025 | 14,62 | 14,74 | 14,56 | 14,58 | -0,31% | - |
| 27.10.2025 | 14,59 | 14,74 | 14,51 | 14,62 | 0,17% | - |
| 24.10.2025 | 14,43 | 14,69 | 14,35 | 14,60 | 2,03% | - |
| 23.10.2025 | 14,35 | 14,57 | 14,20 | 14,31 | -0,49% | - |