275,700€
0,11%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 272,20 | 272,20 | 272,20 | 272,20 | -3,48% | 6,00 |
| 11.11.2026 | 281,00 | 282,00 | 278,20 | 282,00 | -0,14% | 17,00 |
| 10.11.2026 | 282,40 | 282,40 | 282,40 | 282,40 | 1,22% | 17,00 |
| 09.11.2026 | 287,60 | 287,60 | 278,80 | 279,00 | -0,64% | 107,00 |
| 06.11.2026 | 282,60 | 283,40 | 280,80 | 280,80 | -1,34% | 8,00 |
| 05.11.2026 | 267,00 | 300,40 | 261,40 | 284,60 | 5,49% | 190,00 |
| 04.11.2026 | 269,60 | 269,80 | 269,60 | 269,80 | 0,60% | 110,00 |
| 03.11.2026 | 268,00 | 268,20 | 262,20 | 268,20 | 0,60% | 16,00 |
| 02.11.2026 | 269,40 | 271,80 | 264,40 | 266,60 | -2,13% | 121,00 |
| 30.10.2026 | 275,40 | 275,40 | 272,40 | 272,40 | -1,66% | 23,00 |
| 29.10.2026 | 267,00 | 277,00 | 267,00 | 277,00 | 3,59% | 20,00 |
| 28.10.2026 | 271,00 | 271,00 | 267,40 | 267,40 | 2,14% | 14,00 |
| 27.10.2026 | 261,60 | 264,60 | 261,60 | 261,80 | -0,15% | 89,00 |
| 26.10.2026 | 265,40 | 265,40 | 262,20 | 262,20 | 0,08% | 110,00 |
| 23.10.2026 | 272,00 | 273,00 | 260,00 | 262,00 | -3,32% | 69,00 |
| 22.10.2026 | 271,20 | 271,20 | 269,60 | 271,00 | 2,03% | 114,00 |
| 21.10.2026 | 264,10 | 269,50 | 262,50 | 265,60 | -0,82% | - |
| 20.10.2026 | 267,80 | 267,80 | 267,80 | 267,80 | 3,72% | 54,00 |
| 19.10.2026 | 260,40 | 262,00 | 257,80 | 258,20 | -2,64% | 23,00 |
| 16.10.2026 | 267,00 | 267,00 | 265,20 | 265,20 | -0,53% | 76,00 |
| 15.10.2026 | 266,60 | 266,60 | 266,60 | 266,60 | 0,98% | 1,00 |
| 14.10.2026 | 258,40 | 264,00 | 258,40 | 264,00 | 3,69% | 214,00 |
| 13.10.2026 | 255,40 | 255,40 | 254,60 | 254,60 | 0,63% | 12,00 |
| 12.10.2026 | 253,20 | 254,00 | 253,00 | 253,00 | 1,61% | 43,00 |
| 09.10.2026 | 251,00 | 251,00 | 249,00 | 249,00 | 0,00% | 60,00 |
| 08.10.2026 | 254,80 | 254,80 | 247,80 | 249,00 | -2,96% | 39,00 |
| 07.10.2026 | 261,40 | 261,40 | 252,60 | 256,60 | -2,73% | 71,00 |
| 06.10.2026 | 262,20 | 272,00 | 262,20 | 263,80 | 0,30% | 130,00 |
| 05.10.2026 | 262,20 | 265,20 | 262,20 | 263,00 | 5,96% | 34,00 |
| 02.10.2026 | 247,40 | 248,20 | 247,40 | 248,20 | 0,49% | 17,00 |
| 01.10.2026 | 246,90 | 248,90 | 244,70 | 247,00 | 0,20% | - |
| 30.09.2026 | 247,80 | 249,60 | 243,50 | 246,50 | -0,04% | - |
| 29.09.2026 | 246,40 | 246,80 | 246,40 | 246,60 | 0,65% | 396,00 |
| 28.09.2026 | 236,20 | 245,00 | 236,20 | 245,00 | 3,11% | 11,00 |
| 25.09.2026 | 238,00 | 238,00 | 237,60 | 237,60 | -2,38% | 38,00 |
| 24.09.2026 | 236,40 | 244,20 | 233,20 | 243,40 | 4,91% | 1.350,00 |
| 23.09.2026 | 232,00 | 232,00 | 232,00 | 232,00 | -0,34% | 1,00 |
| 22.09.2026 | 228,00 | 232,80 | 228,00 | 232,80 | 0,69% | 121,00 |
| 21.09.2026 | 231,20 | 231,20 | 231,20 | 231,20 | -0,26% | 105,00 |
| 18.09.2026 | 232,40 | 232,40 | 231,80 | 231,80 | 0,43% | 6,00 |
| 17.09.2026 | 228,30 | 231,40 | 224,00 | 230,80 | 3,50% | - |
| 16.09.2026 | 221,80 | 223,00 | 221,40 | 223,00 | 0,00% | 31,00 |
| 15.09.2026 | 210,60 | 223,20 | 210,60 | 223,00 | 4,99% | 4,00 |
| 14.09.2026 | 212,40 | 212,40 | 212,40 | 212,40 | 0,85% | 10,00 |
| 11.09.2026 | 208,00 | 211,40 | 208,00 | 210,60 | 1,54% | 19,00 |
| 10.09.2026 | 209,70 | 212,30 | 205,70 | 207,40 | -0,77% | - |
| 09.09.2026 | 209,00 | 209,00 | 209,00 | 209,00 | -0,29% | 23,00 |
| 08.09.2026 | 209,60 | 209,60 | 209,60 | 209,60 | 2,44% | 1,00 |
| 07.09.2026 | 207,60 | 208,00 | 204,60 | 204,60 | -1,35% | 50,00 |
| 04.09.2026 | 207,40 | 207,40 | 207,40 | 207,40 | -0,86% | 10,00 |
| 03.09.2026 | 209,80 | 212,00 | 208,80 | 209,20 | 1,36% | 33,00 |
| 02.09.2026 | 211,00 | 211,00 | 206,40 | 206,40 | -1,71% | 20,00 |
| 01.09.2026 | 209,80 | 210,00 | 209,80 | 210,00 | 1,45% | 4,00 |
| 31.08.2026 | 207,00 | 207,00 | 207,00 | 207,00 | 0,00% | 1,00 |
| 28.08.2026 | 204,40 | 207,80 | 204,40 | 207,00 | 1,67% | 14,00 |
| 27.08.2026 | 200,60 | 203,60 | 200,60 | 203,60 | 2,78% | 3,00 |
| 26.08.2026 | 204,00 | 204,00 | 196,90 | 198,10 | -3,27% | 100,00 |
| 25.08.2026 | 205,40 | 207,20 | 204,80 | 204,80 | 0,20% | 30,00 |
| 24.08.2026 | 203,00 | 204,40 | 203,00 | 204,40 | 0,29% | 9,00 |
| 21.08.2026 | 207,40 | 208,40 | 203,80 | 203,80 | -3,14% | 41,00 |
| 20.08.2026 | 209,40 | 210,40 | 207,40 | 210,40 | 4,57% | 32,00 |
| 19.08.2026 | 199,20 | 201,20 | 199,10 | 201,20 | -0,59% | 38,00 |
| 18.08.2026 | 203,00 | 203,00 | 202,40 | 202,40 | -1,17% | 8,00 |
| 17.08.2026 | 209,00 | 209,00 | 204,80 | 204,80 | -2,57% | 24,00 |
| 14.08.2026 | 210,80 | 212,80 | 207,20 | 210,20 | 1,55% | 20,00 |
| 13.08.2026 | 199,50 | 207,40 | 199,50 | 207,00 | 6,59% | 74,00 |
| 12.08.2026 | 191,90 | 194,50 | 191,90 | 194,20 | -2,17% | 97,00 |
| 11.08.2026 | 215,20 | 215,20 | 188,40 | 198,50 | -7,85% | 175,00 |
| 10.08.2026 | 211,20 | 215,40 | 209,60 | 215,40 | 2,38% | 20,00 |
| 07.08.2026 | 205,00 | 212,40 | 205,00 | 210,40 | 2,73% | 75,00 |
| 06.08.2026 | 210,40 | 210,80 | 204,40 | 204,80 | -2,75% | - |
| 05.08.2026 | 208,40 | 215,00 | 208,40 | 210,60 | 1,54% | 300,00 |
| 04.08.2026 | 207,40 | 207,40 | 207,40 | 207,40 | -0,38% | 1,00 |
| 03.08.2026 | 208,20 | 208,20 | 208,20 | 208,20 | 3,27% | 1,00 |
| 31.07.2026 | 201,60 | 201,60 | 201,60 | 201,60 | 0,10% | 12,00 |
| 30.07.2026 | 200,40 | 201,40 | 200,40 | 201,40 | 1,56% | 27,00 |
| 29.07.2026 | 198,50 | 200,60 | 195,45 | 198,30 | 0,66% | - |
| 28.07.2026 | 197,00 | 197,00 | 197,00 | 197,00 | 0,72% | 25,00 |
| 27.07.2026 | 195,60 | 195,60 | 195,60 | 195,60 | 0,13% | 120,00 |
| 24.07.2026 | 193,35 | 196,35 | 192,15 | 195,35 | 2,65% | - |
| 23.07.2026 | 190,30 | 190,30 | 190,30 | 190,30 | -1,32% | 1,00 |
| 22.07.2026 | 196,05 | 196,25 | 190,80 | 192,85 | -1,68% | - |
| 21.07.2026 | 193,45 | 196,90 | 188,60 | 196,15 | 1,26% | - |
| 20.07.2026 | 193,70 | 193,70 | 193,70 | 193,70 | -1,73% | 7,00 |
| 17.07.2026 | 197,00 | 197,10 | 197,00 | 197,10 | 0,41% | 26,00 |
| 16.07.2026 | 196,30 | 196,30 | 196,30 | 196,30 | -1,01% | 1,00 |
| 15.07.2026 | 200,00 | 200,00 | 198,30 | 198,30 | -0,60% | 3,00 |
| 14.07.2026 | 199,50 | 199,50 | 199,50 | 199,50 | 1,58% | 8,00 |
| 13.07.2026 | 197,20 | 197,20 | 196,40 | 196,40 | -0,05% | 7,00 |
| 10.07.2026 | 195,60 | 197,90 | 195,30 | 196,50 | 4,80% | 56,00 |
| 09.07.2026 | 187,50 | 187,50 | 187,50 | 187,50 | 3,42% | 20,00 |
| 08.07.2026 | 183,10 | 183,90 | 181,30 | 181,30 | -3,82% | 15,00 |
| 07.07.2026 | 191,30 | 192,90 | 188,50 | 188,50 | -0,53% | 13,00 |
| 06.07.2026 | 192,60 | 192,60 | 189,50 | 189,50 | -1,25% | 151,00 |
| 03.07.2026 | 197,80 | 197,80 | 191,90 | 191,90 | -2,14% | 41,00 |
| 02.07.2026 | 189,30 | 197,00 | 189,30 | 196,10 | 3,26% | 163,00 |
| 01.07.2026 | 179,80 | 193,80 | 179,80 | 189,90 | 7,47% | 448,00 |
| 30.06.2026 | 178,20 | 178,20 | 176,70 | 176,70 | -0,28% | 94,00 |
| 29.06.2026 | 177,30 | 177,80 | 177,20 | 177,20 | -1,50% | 129,00 |
| 26.06.2026 | 179,90 | 179,90 | 179,90 | 179,90 | -0,06% | 30,00 |