163,350€
2,41%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 159,75 | 167,55 | 159,65 | 163,40 | 2,45% | 60,00 |
| 01.10.2025 | 159,10 | 159,50 | 158,60 | 159,50 | 5,42% | 63,00 |
| 30.09.2025 | 153,10 | 153,10 | 151,30 | 151,30 | -2,76% | 41,00 |
| 29.09.2025 | 156,70 | 156,70 | 155,60 | 155,60 | -0,29% | 190,00 |
| 26.09.2025 | 160,90 | 161,30 | 155,50 | 156,05 | -2,47% | - |
| 25.09.2025 | 164,00 | 164,00 | 158,90 | 160,00 | -4,36% | 227,00 |
| 24.09.2025 | 166,80 | 167,30 | 166,80 | 167,30 | -1,06% | 55,00 |
| 23.09.2025 | 169,10 | 169,10 | 169,10 | 169,10 | -0,12% | 50,00 |
| 22.09.2025 | 169,90 | 171,00 | 169,30 | 169,30 | 1,32% | 138,00 |
| 19.09.2025 | 170,30 | 170,30 | 167,10 | 167,10 | -2,28% | 76,00 |
| 18.09.2025 | 168,60 | 171,00 | 168,60 | 171,00 | 1,73% | 15,00 |
| 17.09.2025 | 169,40 | 169,40 | 168,10 | 168,10 | 0,96% | 19,00 |
| 16.09.2025 | 168,40 | 168,90 | 166,50 | 166,50 | -2,06% | 44,00 |
| 15.09.2025 | 168,50 | 171,00 | 168,50 | 170,00 | 1,31% | 100,00 |
| 12.09.2025 | 166,00 | 167,80 | 166,00 | 167,80 | 1,98% | 53,00 |
| 11.09.2025 | 163,65 | 165,45 | 163,05 | 164,55 | 0,00% | 8,00 |
| 10.09.2025 | 164,40 | 165,25 | 162,90 | 164,55 | 1,42% | 7,00 |
| 09.09.2025 | 167,45 | 168,15 | 161,40 | 162,25 | -3,31% | 46,00 |
| 08.09.2025 | 167,80 | 168,35 | 165,30 | 167,80 | 1,02% | 246,00 |
| 05.09.2025 | 164,70 | 166,10 | 164,70 | 166,10 | 0,67% | 130,00 |
| 04.09.2025 | 168,10 | 168,10 | 163,50 | 165,00 | -1,61% | 57,00 |
| 03.09.2025 | 167,40 | 170,30 | 166,80 | 167,70 | -0,12% | 224,00 |
| 02.09.2025 | 174,00 | 174,00 | 167,40 | 167,90 | -4,52% | 615,00 |
| 01.09.2025 | 176,75 | 178,45 | 174,75 | 175,85 | -0,40% | - |
| 29.08.2025 | 177,10 | 179,00 | 174,65 | 176,55 | -0,39% | - |
| 28.08.2025 | 180,05 | 181,85 | 176,95 | 177,25 | -1,58% | - |
| 27.08.2025 | 183,75 | 183,85 | 178,95 | 180,10 | -2,15% | - |
| 26.08.2025 | 185,05 | 187,15 | 182,60 | 184,05 | -0,78% | - |
| 25.08.2025 | 184,95 | 189,05 | 184,55 | 185,50 | -0,11% | - |
| 22.08.2025 | 185,70 | 185,70 | 185,70 | 185,70 | 1,25% | 10,00 |
| 21.08.2025 | 182,85 | 184,85 | 182,00 | 183,40 | 0,03% | - |
| 20.08.2025 | 180,45 | 183,45 | 179,55 | 183,35 | 0,91% | - |
| 19.08.2025 | 180,40 | 181,70 | 180,40 | 181,70 | 1,34% | 51,00 |
| 18.08.2025 | 179,30 | 179,30 | 179,30 | 179,30 | -0,17% | 12,00 |
| 15.08.2025 | 179,00 | 180,10 | 179,00 | 179,60 | 0,56% | 128,00 |
| 14.08.2025 | 178,60 | 178,60 | 178,60 | 178,60 | 0,17% | 33,00 |
| 13.08.2025 | 178,30 | 178,30 | 178,30 | 178,30 | 7,41% | 100,00 |
| 12.08.2025 | 165,00 | 166,00 | 165,00 | 166,00 | 0,42% | 31,00 |
| 11.08.2025 | 165,30 | 165,30 | 165,30 | 165,30 | 0,43% | 13,00 |
| 08.08.2025 | 164,40 | 164,60 | 164,40 | 164,60 | -0,39% | 122,00 |
| 07.08.2025 | 165,65 | 166,55 | 161,95 | 165,25 | 0,39% | - |
| 06.08.2025 | 167,40 | 168,05 | 164,30 | 164,60 | -1,17% | - |
| 05.08.2025 | 167,60 | 169,50 | 166,20 | 166,55 | -0,57% | - |
| 04.08.2025 | 167,00 | 167,50 | 167,00 | 167,50 | -1,00% | 16,00 |
| 01.08.2025 | 170,00 | 170,00 | 169,20 | 169,20 | -2,70% | 11,00 |
| 31.07.2025 | 176,05 | 176,65 | 172,95 | 173,90 | -1,08% | - |
| 30.07.2025 | 178,35 | 180,05 | 175,10 | 175,80 | -1,32% | - |
| 29.07.2025 | 179,20 | 181,25 | 176,35 | 178,15 | -0,28% | - |
| 28.07.2025 | 179,25 | 183,45 | 177,45 | 178,65 | 1,28% | - |
| 25.07.2025 | 176,40 | 176,40 | 176,40 | 176,40 | 1,55% | 5,00 |
| 24.07.2025 | 173,70 | 173,70 | 173,70 | 173,70 | 0,17% | 10,00 |
| 23.07.2025 | 172,90 | 173,40 | 172,90 | 173,40 | 3,89% | 13,00 |
| 22.07.2025 | 166,90 | 166,90 | 166,90 | 166,90 | -1,15% | 14,00 |
| 21.07.2025 | 171,95 | 173,95 | 168,85 | 168,85 | -1,80% | - |
| 18.07.2025 | 173,95 | 175,95 | 171,45 | 171,95 | -0,86% | - |
| 17.07.2025 | 179,00 | 179,20 | 172,95 | 173,45 | -2,91% | - |
| 16.07.2025 | 171,25 | 179,40 | 170,90 | 178,65 | 3,90% | - |
| 15.07.2025 | 173,95 | 177,00 | 171,85 | 171,95 | -0,20% | - |
| 14.07.2025 | 174,90 | 174,90 | 172,30 | 172,30 | -2,93% | 73,00 |
| 11.07.2025 | 176,00 | 177,80 | 176,00 | 177,50 | 2,19% | 27,00 |
| 10.07.2025 | 174,50 | 174,50 | 173,70 | 173,70 | 1,19% | 3,00 |
| 09.07.2025 | 172,85 | 173,65 | 169,60 | 171,65 | -1,07% | - |
| 08.07.2025 | 167,00 | 173,50 | 167,00 | 173,50 | 1,70% | 29,00 |
| 07.07.2025 | 170,60 | 170,60 | 170,60 | 170,60 | -3,34% | 1,00 |
| 04.07.2025 | 176,50 | 176,50 | 176,50 | 176,50 | 1,23% | 12,00 |
| 03.07.2025 | 176,05 | 178,15 | 173,10 | 174,35 | -1,05% | - |
| 02.07.2025 | 176,30 | 176,30 | 176,20 | 176,20 | 2,62% | 4,00 |
| 01.07.2025 | 171,70 | 171,70 | 171,70 | 171,70 | -2,39% | 1,00 |
| 30.06.2025 | 175,50 | 175,90 | 175,50 | 175,90 | 1,71% | 7,00 |
| 27.06.2025 | 173,65 | 177,10 | 171,05 | 172,95 | -0,40% | - |
| 26.06.2025 | 171,65 | 173,65 | 170,65 | 173,65 | -0,03% | - |
| 25.06.2025 | 173,70 | 173,70 | 173,70 | 173,70 | 0,58% | 7,00 |
| 24.06.2025 | 172,70 | 172,70 | 172,70 | 172,70 | 1,59% | 2,00 |
| 23.06.2025 | 170,00 | 170,00 | 170,00 | 170,00 | -0,03% | 5,00 |
| 20.06.2025 | 173,15 | 173,80 | 169,85 | 170,05 | -1,31% | - |
| 19.06.2025 | 171,30 | 173,05 | 169,65 | 172,30 | -0,03% | - |
| 18.06.2025 | 172,45 | 173,55 | 171,50 | 172,35 | -0,95% | - |
| 17.06.2025 | 174,00 | 174,00 | 174,00 | 174,00 | -1,47% | 26,00 |
| 16.06.2025 | 176,60 | 176,60 | 176,60 | 176,60 | 0,28% | 1,00 |
| 13.06.2025 | 180,45 | 180,95 | 175,70 | 176,10 | -3,40% | - |
| 12.06.2025 | 183,25 | 183,65 | 178,95 | 182,30 | -1,25% | - |
| 11.06.2025 | 183,90 | 184,60 | 183,30 | 184,60 | 1,21% | 55,00 |
| 10.06.2025 | 174,30 | 183,80 | 174,30 | 182,40 | 4,74% | 88,00 |
| 09.06.2025 | 174,65 | 174,85 | 173,75 | 174,15 | -0,49% | - |
| 06.06.2025 | 175,00 | 175,00 | 175,00 | 175,00 | 1,66% | 3,00 |
| 05.06.2025 | 171,55 | 174,30 | 170,45 | 172,15 | 0,55% | - |
| 04.06.2025 | 171,20 | 171,20 | 171,20 | 171,20 | 1,30% | 2,00 |
| 03.06.2025 | 170,50 | 171,75 | 166,30 | 169,00 | -1,20% | - |
| 02.06.2025 | 174,35 | 174,55 | 169,20 | 171,05 | -2,54% | - |
| 30.05.2025 | 179,30 | 180,15 | 174,10 | 175,50 | -1,82% | - |
| 29.05.2025 | 181,25 | 181,25 | 178,05 | 178,75 | -0,53% | - |
| 28.05.2025 | 180,45 | 181,35 | 177,95 | 179,70 | -0,88% | - |
| 27.05.2025 | 181,30 | 181,30 | 181,30 | 181,30 | 0,17% | 6,00 |
| 26.05.2025 | 179,45 | 181,20 | 179,15 | 181,00 | 1,89% | - |
| 23.05.2025 | 180,35 | 183,20 | 175,05 | 177,65 | -1,58% | - |
| 22.05.2025 | 181,70 | 183,15 | 178,45 | 180,50 | -0,41% | - |
| 21.05.2025 | 188,85 | 188,95 | 180,85 | 181,25 | -3,49% | - |
| 20.05.2025 | 187,80 | 187,80 | 187,80 | 187,80 | -0,27% | 20,00 |
| 19.05.2025 | 187,75 | 188,45 | 184,10 | 188,30 | -0,05% | - |
| 16.05.2025 | 188,40 | 188,40 | 188,40 | 188,40 | 1,51% | 3,00 |