Technogym S.p.A TGYM
MIL · Italien · Langlebige Konsumgüter
€13,14-0,29 (-2,16 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13,14 | -2,16 % | €13,38 | €13,38 | €13,15 | 301,86K |
| 2026-09-30 | €13,43 | +1,59 % | €13,35 | €13,76 | €13,32 | 891,93K |
| 2026-09-29 | €13,22 | +0,46 % | €13,09 | €13,32 | €13,01 | 389,70K |
| 2026-09-28 | €13,16 | -0,75 % | €13,34 | €13,36 | €13,08 | 302,67K |
| 2026-09-25 | €13,26 | +0,23 % | €13,34 | €13,37 | €13,16 | 518,25K |
| 2026-09-24 | €13,23 | +1,77 % | €12,95 | €13,38 | €12,95 | 378,37K |
| 2026-09-23 | €13,00 | +0,62 % | €12,93 | €13,07 | €12,90 | 252,72K |
| 2026-09-22 | €12,92 | -1,07 % | €13,07 | €13,11 | €12,87 | 423,55K |
| 2026-09-21 | €13,06 | +3,32 % | €12,73 | €13,13 | €12,63 | 450,88K |
| 2026-09-18 | €12,64 | -0,08 % | €12,58 | €12,76 | €12,48 | 650,04K |
| 2026-09-17 | €12,65 | -0,39 % | €12,71 | €12,75 | €12,51 | 350,15K |
| 2026-09-16 | €12,70 | +2,83 % | €12,26 | €12,70 | €12,22 | 627,52K |
| 2026-09-15 | €12,35 | +1,98 % | €12,06 | €12,35 | €11,92 | 318,93K |
| 2026-09-14 | €12,11 | -2,42 % | €12,30 | €12,33 | €12,02 | 432,67K |
| 2026-09-11 | €12,41 | +1,31 % | €12,27 | €12,44 | €12,25 | 364,20K |
| 2026-09-10 | €12,25 | -1,37 % | €12,42 | €12,42 | €12,18 | 262,41K |
| 2026-09-09 | €12,42 | -3,50 % | €13,00 | €13,00 | €12,35 | 355,70K |
| 2026-09-08 | €12,87 | 0,00 % | €12,81 | €13,06 | €12,78 | 284,46K |
| 2026-09-07 | €12,87 | -1,00 % | €13,04 | €13,10 | €12,86 | 273,63K |
| 2026-09-04 | €13,00 | +1,80 % | €12,83 | €13,07 | €12,72 | 468,12K |
| 2026-09-03 | €12,77 | -1,08 % | €12,76 | €12,87 | €12,20 | 1,18M |
| 2026-09-02 | €12,91 | -2,57 % | €13,20 | €13,24 | €12,80 | 397,51K |
| 2026-09-01 | €13,25 | +0,08 % | €13,35 | €13,35 | €12,93 | 611,35K |
| 2026-08-31 | €13,24 | +3,76 % | €12,78 | €13,24 | €12,77 | 630,46K |
| 2026-08-28 | €12,76 | +0,08 % | €12,76 | €12,90 | €12,76 | 310,03K |
| 2026-08-27 | €12,75 | +0,24 % | €12,85 | €12,92 | €12,69 | 336,76K |
| 2026-08-26 | €12,72 | -1,93 % | €12,98 | €12,99 | €12,72 | 561,63K |
| 2026-08-25 | €12,97 | +0,31 % | €13,04 | €13,13 | €12,96 | 168,72K |
| 2026-08-24 | €12,93 | -0,61 % | €13,04 | €13,09 | €12,93 | 210,45K |
| 2026-08-21 | €13,01 | -0,15 % | €12,99 | €13,08 | €12,92 | 321,56K |
| 2026-08-20 | €13,03 | 0,00 % | €13,24 | €13,24 | €12,96 | 164,17K |
| 2026-08-19 | €13,03 | -0,99 % | €13,20 | €13,24 | €13,03 | 207,03K |
| 2026-08-18 | €13,16 | -1,35 % | €13,31 | €13,33 | €13,06 | 222,19K |
| 2026-08-17 | €13,34 | -1,40 % | €13,52 | €13,59 | €13,30 | 212,74K |
| 2026-08-14 | €13,53 | +0,59 % | €13,50 | €13,75 | €13,45 | 213,00K |
| 2026-08-13 | €13,45 | -1,47 % | €13,64 | €13,71 | €13,42 | 307,90K |
| 2026-08-12 | €13,65 | -0,51 % | €13,80 | €13,92 | €13,59 | 461,99K |
| 2026-08-11 | €13,72 | +0,51 % | €13,70 | €13,79 | €13,50 | 591,21K |
| 2026-08-10 | €13,65 | +0,15 % | €13,66 | €14,09 | €13,65 | 510,21K |
| 2026-08-07 | €13,63 | -0,51 % | €13,76 | €13,76 | €13,58 | 268,30K |
| 2026-08-06 | €13,70 | -1,51 % | €14,15 | €14,15 | €13,60 | 453,45K |
| 2026-08-05 | €13,91 | +5,38 % | €13,87 | €14,15 | €13,66 | 1,05M |
| 2026-08-04 | €13,20 | -3,23 % | €13,50 | €13,59 | €13,08 | 597,85K |
| 2026-08-03 | €13,64 | +0,96 % | €13,41 | €13,71 | €13,21 | 408,54K |
| 2026-07-31 | €13,51 | -3,64 % | €13,90 | €13,99 | €13,40 | 503,16K |
| 2026-07-30 | €14,02 | +2,94 % | €13,74 | €14,42 | €13,60 | 647,19K |
| 2026-07-29 | €13,62 | +0,44 % | €13,66 | €13,73 | €13,51 | 416,84K |
| 2026-07-28 | €13,56 | -0,51 % | €13,74 | €14,00 | €13,48 | 334,71K |
| 2026-07-27 | €13,63 | -0,22 % | €13,84 | €13,90 | €13,63 | 597,37K |
| 2026-07-24 | €13,66 | -0,87 % | €13,65 | €13,85 | €13,48 | 410,07K |
| 2026-07-23 | €13,78 | -1,01 % | €13,92 | €14,05 | €13,68 | 369,35K |
| 2026-07-22 | €13,92 | -3,40 % | €14,31 | €14,31 | €13,91 | 532,82K |
| 2026-07-21 | €14,41 | -0,35 % | €14,23 | €14,45 | €13,70 | 698,14K |
| 2026-07-20 | €14,46 | -0,75 % | €14,65 | €14,79 | €14,41 | 211,27K |
| 2026-07-17 | €14,57 | -1,69 % | €14,38 | €14,66 | €14,36 | 173,21K |
| 2026-07-16 | €14,82 | +0,47 % | €14,80 | €14,84 | €14,59 | 199,71K |
| 2026-07-15 | €14,75 | +0,07 % | €14,72 | €15,01 | €14,72 | 212,34K |
| 2026-07-14 | €14,74 | +0,34 % | €14,45 | €14,74 | €14,30 | 288,46K |
| 2026-07-13 | €14,69 | -1,74 % | €14,90 | €14,97 | €14,61 | 315,11K |
| 2026-07-10 | €14,95 | -0,86 % | €15,07 | €15,18 | €14,95 | 186,73K |
| 2026-07-09 | €15,08 | -0,72 % | €15,31 | €15,56 | €15,08 | 225,48K |
| 2026-07-08 | €15,19 | -0,98 % | €15,23 | €15,38 | €15,07 | 186,01K |
| 2026-07-07 | €15,34 | -1,79 % | €15,62 | €15,66 | €15,34 | 222,51K |
| 2026-07-06 | €15,62 | -1,64 % | €15,99 | €16,10 | €15,57 | 238,99K |
| 2026-07-03 | €15,88 | -0,19 % | €16,04 | €16,04 | €15,54 | 262,58K |
| 2026-07-02 | €15,91 | +4,40 % | €15,27 | €15,91 | €15,10 | 352,37K |
| 2026-07-01 | €15,24 | +0,26 % | €15,01 | €15,25 | €14,89 | 298,26K |
| 2026-06-30 | €15,20 | -0,59 % | €15,21 | €15,37 | €15,13 | 200,83K |
| 2026-06-29 | €15,29 | +0,07 % | €15,30 | €15,57 | €15,14 | 293,49K |
| 2026-06-26 | €15,28 | -0,46 % | €15,14 | €15,35 | €15,06 | 307,10K |
| 2026-06-25 | €15,35 | +0,13 % | €15,30 | €15,54 | €15,05 | 691,00K |
| 2026-06-24 | €15,33 | -3,16 % | €15,74 | €15,88 | €15,00 | 1,51M |
| 2026-06-23 | €15,83 | -1,68 % | €15,95 | €16,21 | €14,73 | 485,36K |
| 2026-06-22 | €16,10 | -4,45 % | €16,95 | €16,98 | €16,02 | 403,48K |
| 2026-06-19 | €16,85 | -1,12 % | €17,09 | €17,14 | €16,75 | 256,28K |
| 2026-06-18 | €17,04 | +0,06 % | €17,03 | €17,04 | €16,58 | 374,34K |
| 2026-06-17 | €17,03 | -0,70 % | €17,20 | €17,22 | €16,75 | 198,07K |
| 2026-06-16 | €17,15 | -1,04 % | €17,33 | €17,54 | €17,11 | 253,77K |
| 2026-06-15 | €17,33 | +3,09 % | €17,20 | €17,47 | €17,01 | 450,40K |
| 2026-06-12 | €16,81 | +4,93 % | €16,26 | €16,90 | €16,22 | 552,48K |
| 2026-06-11 | €16,02 | -0,80 % | €16,20 | €16,27 | €15,94 | 662,07K |
| 2026-06-10 | €16,15 | -1,28 % | €16,31 | €16,62 | €16,07 | 498,39K |
| 2026-06-09 | €16,36 | -3,88 % | €16,92 | €16,99 | €16,03 | 776,83K |
| 2026-06-08 | €17,02 | -1,56 % | €17,15 | €17,31 | €16,94 | 220,16K |
| 2026-06-05 | €17,29 | -3,08 % | €17,84 | €18,07 | €17,10 | 514,76K |
| 2026-06-04 | €17,84 | +1,88 % | €17,48 | €17,89 | €17,46 | 384,00K |
| 2026-06-03 | €17,51 | 0,00 % | €17,50 | €17,58 | €17,15 | 213,92K |
| 2026-06-02 | €17,51 | -2,12 % | €18,15 | €18,26 | €17,45 | 255,46K |
| 2026-06-01 | €17,89 | +0,45 % | €17,65 | €17,97 | €17,58 | 265,21K |
| 2026-05-29 | €17,81 | +0,74 % | €17,96 | €18,19 | €17,25 | 705,87K |