12,610€
-0,71%
Echtzeit-Aktienkurs Technogym S.p.A.
Bid:
Ask:
Aktienkurse zur Technogym S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,70 | 12,78 | 12,54 | 12,62 | -0,67% | - |
| 24.07.2025 | 12,71 | 12,76 | 12,57 | 12,70 | 0,00% | - |
| 23.07.2025 | 12,54 | 12,72 | 12,50 | 12,70 | 1,76% | - |
| 22.07.2025 | 12,76 | 12,87 | 12,44 | 12,48 | -2,19% | - |
| 21.07.2025 | 12,78 | 12,90 | 12,66 | 12,76 | -0,12% | - |
| 18.07.2025 | 12,59 | 12,94 | 12,57 | 12,78 | 1,59% | - |
| 17.07.2025 | 12,64 | 12,69 | 12,51 | 12,58 | -0,47% | - |
| 16.07.2025 | 12,30 | 12,65 | 12,23 | 12,64 | 2,68% | - |
| 15.07.2025 | 12,50 | 12,64 | 12,28 | 12,31 | -1,56% | - |
| 14.07.2025 | 12,51 | 12,54 | 12,22 | 12,50 | -0,64% | - |
| 11.07.2025 | 12,83 | 12,83 | 12,51 | 12,58 | -1,87% | 1.574,00 |
| 10.07.2025 | 12,53 | 12,88 | 12,51 | 12,82 | 2,27% | - |
| 09.07.2025 | 12,20 | 12,61 | 12,18 | 12,54 | 2,75% | - |
| 08.07.2025 | 12,01 | 12,21 | 11,94 | 12,20 | 1,62% | - |
| 07.07.2025 | 11,88 | 12,06 | 11,87 | 12,01 | 1,01% | - |
| 04.07.2025 | 11,79 | 12,00 | 11,71 | 11,89 | 0,76% | - |
| 03.07.2025 | 11,88 | 11,92 | 11,76 | 11,80 | -0,59% | - |
| 02.07.2025 | 12,04 | 12,09 | 11,78 | 11,87 | -1,41% | - |
| 01.07.2025 | 12,20 | 12,24 | 11,93 | 12,04 | -1,31% | - |
| 30.06.2025 | 12,39 | 12,44 | 11,97 | 12,20 | -1,45% | - |
| 27.06.2025 | 12,31 | 12,40 | 12,20 | 12,38 | 0,61% | - |
| 26.06.2025 | 12,12 | 12,30 | 12,08 | 12,30 | 1,53% | - |
| 25.06.2025 | 12,10 | 12,30 | 12,04 | 12,12 | 0,17% | - |
| 24.06.2025 | 12,20 | 12,32 | 12,04 | 12,10 | -0,25% | - |
| 23.06.2025 | 12,01 | 12,18 | 11,79 | 12,13 | 0,83% | - |
| 20.06.2025 | 12,12 | 12,20 | 11,96 | 12,03 | -0,82% | - |
| 19.06.2025 | 12,39 | 12,40 | 12,06 | 12,13 | -2,14% | - |
| 18.06.2025 | 12,28 | 12,48 | 12,28 | 12,39 | 0,90% | - |
| 17.06.2025 | 12,22 | 12,38 | 12,15 | 12,28 | 0,33% | - |
| 16.06.2025 | 12,14 | 12,34 | 12,14 | 12,24 | 0,82% | - |
| 13.06.2025 | 12,34 | 12,36 | 12,12 | 12,14 | -2,53% | - |
| 12.06.2025 | 12,49 | 12,54 | 12,34 | 12,46 | -0,44% | - |
| 11.06.2025 | 12,54 | 12,55 | 12,41 | 12,51 | -0,32% | - |
| 10.06.2025 | 12,47 | 12,60 | 12,37 | 12,55 | 0,56% | - |
| 09.06.2025 | 12,30 | 12,51 | 12,26 | 12,48 | 1,46% | - |
| 06.06.2025 | 12,27 | 12,39 | 12,23 | 12,30 | 0,20% | - |
| 05.06.2025 | 11,82 | 12,32 | 11,80 | 12,28 | 3,81% | - |
| 04.06.2025 | 11,71 | 11,89 | 11,66 | 11,83 | 0,90% | - |
| 03.06.2025 | 11,83 | 11,91 | 11,69 | 11,72 | -0,97% | - |
| 02.06.2025 | 11,95 | 11,98 | 11,73 | 11,84 | -0,96% | - |
| 30.05.2025 | 11,86 | 11,97 | 11,70 | 11,95 | 0,76% | - |
| 29.05.2025 | 11,83 | 11,98 | 11,82 | 11,86 | 0,38% | - |
| 28.05.2025 | 12,01 | 12,03 | 11,76 | 11,82 | -1,58% | - |
| 27.05.2025 | 11,90 | 12,04 | 11,82 | 12,01 | 0,84% | - |
| 26.05.2025 | 11,80 | 12,02 | 11,80 | 11,91 | 1,19% | - |
| 23.05.2025 | 12,07 | 12,16 | 11,63 | 11,77 | -2,73% | - |
| 22.05.2025 | 12,01 | 12,13 | 12,00 | 12,10 | 0,46% | - |
| 21.05.2025 | 12,21 | 12,27 | 12,02 | 12,04 | -1,71% | - |
| 20.05.2025 | 12,06 | 12,31 | 12,03 | 12,25 | 1,37% | - |
| 19.05.2025 | 11,85 | 12,17 | 11,85 | 12,09 | -4,95% | - |
| 16.05.2025 | 12,76 | 12,85 | 12,68 | 12,72 | -0,39% | 500,00 |
| 15.05.2025 | 12,64 | 12,78 | 12,58 | 12,77 | 0,99% | - |
| 14.05.2025 | 12,72 | 12,91 | 12,57 | 12,64 | -0,59% | 250,00 |
| 13.05.2025 | 12,76 | 12,85 | 12,69 | 12,72 | -0,55% | - |
| 12.05.2025 | 12,71 | 12,93 | 12,68 | 12,79 | 0,63% | - |
| 09.05.2025 | 12,52 | 12,73 | 12,38 | 12,71 | 1,52% | - |
| 08.05.2025 | 12,33 | 12,59 | 12,22 | 12,52 | 1,54% | - |
| 07.05.2025 | 12,13 | 12,34 | 12,12 | 12,33 | 1,61% | - |
| 06.05.2025 | 12,18 | 12,21 | 12,00 | 12,13 | -0,53% | - |
| 05.05.2025 | 12,21 | 12,22 | 11,93 | 12,20 | -0,20% | 250,00 |
| 02.05.2025 | 11,96 | 12,22 | 11,85 | 12,22 | 2,17% | - |
| 30.04.2025 | 11,74 | 12,21 | 11,72 | 11,96 | 1,83% | - |
| 29.04.2025 | 11,65 | 11,76 | 11,60 | 11,75 | 0,82% | - |
| 28.04.2025 | 11,56 | 12,16 | 11,37 | 11,65 | 0,87% | - |
| 25.04.2025 | 11,40 | 11,56 | 11,37 | 11,55 | 1,36% | - |
| 24.04.2025 | 11,25 | 11,46 | 11,19 | 11,40 | 1,33% | - |
| 23.04.2025 | 11,19 | 11,40 | 11,12 | 11,25 | 0,49% | - |
| 22.04.2025 | 11,01 | 11,21 | 10,96 | 11,19 | 1,36% | - |
| 17.04.2025 | 10,82 | 11,14 | 10,82 | 11,04 | 1,99% | - |
| 16.04.2025 | 10,66 | 10,96 | 10,51 | 10,83 | 1,26% | 300,00 |
| 15.04.2025 | 10,68 | 10,76 | 10,64 | 10,69 | 0,23% | - |
| 14.04.2025 | 10,62 | 10,71 | 10,49 | 10,67 | 0,42% | - |
| 11.04.2025 | 10,82 | 10,89 | 10,33 | 10,62 | -1,62% | - |
| 10.04.2025 | 11,04 | 11,61 | 10,58 | 10,80 | -2,26% | - |
| 09.04.2025 | 10,33 | 11,17 | 10,12 | 11,05 | 6,66% | - |
| 08.04.2025 | 10,47 | 10,69 | 10,22 | 10,36 | -1,05% | - |
| 07.04.2025 | 10,64 | 10,66 | 10,06 | 10,47 | -3,24% | - |
| 04.04.2025 | 11,21 | 11,22 | 10,70 | 10,82 | -3,52% | - |
| 03.04.2025 | 11,93 | 11,94 | 11,20 | 11,21 | -7,09% | - |
| 02.04.2025 | 11,99 | 12,08 | 11,82 | 12,07 | 0,67% | - |
| 01.04.2025 | 11,98 | 12,07 | 11,89 | 11,99 | 0,08% | - |
| 31.03.2025 | 11,94 | 12,01 | 11,80 | 11,98 | -0,08% | - |
| 28.03.2025 | 11,99 | 12,14 | 11,92 | 11,99 | -0,29% | - |
| 27.03.2025 | 11,91 | 12,08 | 11,72 | 12,02 | 0,80% | - |
| 26.03.2025 | 11,13 | 11,99 | 11,09 | 11,93 | 7,19% | - |
| 25.03.2025 | 11,12 | 11,20 | 11,01 | 11,13 | 0,09% | - |
| 24.03.2025 | 11,06 | 11,21 | 11,06 | 11,12 | 0,50% | - |
| 21.03.2025 | 11,11 | 11,13 | 10,99 | 11,06 | -0,54% | - |
| 20.03.2025 | 11,19 | 11,20 | 11,03 | 11,12 | -0,67% | - |
| 19.03.2025 | 10,91 | 11,22 | 10,86 | 11,20 | 2,75% | - |
| 18.03.2025 | 11,09 | 11,10 | 10,87 | 10,90 | -1,76% | - |
| 17.03.2025 | 11,10 | 11,20 | 11,00 | 11,09 | -0,18% | - |
| 14.03.2025 | 10,94 | 11,13 | 10,92 | 11,11 | 1,93% | - |
| 13.03.2025 | 10,87 | 11,03 | 10,82 | 10,90 | 0,18% | - |
| 12.03.2025 | 11,00 | 11,02 | 10,81 | 10,88 | -0,68% | - |
| 11.03.2025 | 11,06 | 11,09 | 10,81 | 10,96 | -0,77% | - |
| 10.03.2025 | 11,33 | 11,48 | 10,94 | 11,04 | -2,56% | 300,00 |
| 07.03.2025 | 11,34 | 11,38 | 11,17 | 11,33 | -0,22% | - |
| 06.03.2025 | 11,45 | 11,52 | 11,25 | 11,36 | -0,83% | - |
| 05.03.2025 | 11,41 | 11,54 | 11,36 | 11,45 | 0,57% | - |