Technoprobe SpA TPRO
MIL · Italien · Elektronische Technologie
€33,08+0,06 (+0,18 %)
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 | €33,08 | +0,18 % | €34,14 | €34,26 | €32,72 | 1,57M |
| 2026-09-30 | €33,02 | +2,17 % | €32,16 | €33,92 | €32,02 | 1,74M |
| 2026-09-29 | €32,32 | +6,81 % | €31,08 | €32,80 | €31,04 | 1,82M |
| 2026-09-28 | €30,26 | +0,40 % | €29,48 | €31,46 | €29,32 | 952,37K |
| 2026-09-25 | €30,14 | +2,24 % | €30,20 | €30,88 | €29,80 | 753,78K |
| 2026-09-24 | €29,48 | -4,84 % | €30,80 | €30,80 | €29,44 | 818,09K |
| 2026-09-23 | €30,98 | +0,52 % | €30,92 | €31,56 | €30,66 | 1,11M |
| 2026-09-22 | €30,82 | -0,64 % | €31,26 | €31,58 | €29,90 | 1,61M |
| 2026-09-21 | €31,02 | +5,30 % | €29,64 | €31,06 | €29,60 | 1,71M |
| 2026-09-18 | €29,46 | +1,66 % | €29,20 | €29,46 | €28,20 | 6,50M |
| 2026-09-17 | €28,98 | +3,50 % | €28,28 | €29,34 | €28,02 | 1,31M |
| 2026-09-16 | €28,00 | -1,41 % | €28,60 | €29,10 | €27,94 | 1,84M |
| 2026-09-15 | €28,40 | +0,21 % | €28,12 | €28,94 | €27,12 | 1,11M |
| 2026-09-14 | €28,34 | -8,58 % | €29,64 | €29,76 | €27,60 | 1,80M |
| 2026-09-11 | €31,00 | +3,75 % | €29,80 | €31,58 | €29,80 | 1,27M |
| 2026-09-10 | €29,88 | +3,53 % | €29,08 | €31,10 | €28,82 | 1,17M |
| 2026-09-09 | €28,86 | +1,33 % | €28,26 | €29,10 | €27,90 | 799,56K |
| 2026-09-08 | €28,48 | -2,47 % | €28,98 | €29,08 | €27,90 | 647,10K |
| 2026-09-07 | €29,20 | +6,34 % | €27,84 | €29,54 | €27,66 | 735,50K |
| 2026-09-04 | €27,46 | +3,94 % | €26,52 | €27,58 | €26,50 | 623,10K |
| 2026-09-03 | €26,42 | -1,12 % | €26,70 | €27,28 | €26,02 | 445,74K |
| 2026-09-02 | €26,72 | +2,85 % | €25,90 | €27,12 | €25,74 | 715,04K |
| 2026-09-01 | €25,98 | -3,71 % | €26,78 | €27,04 | €25,90 | 806,14K |
| 2026-08-31 | €26,98 | -2,18 % | €27,80 | €27,86 | €26,96 | 485,13K |
| 2026-08-28 | €27,58 | +0,15 % | €27,62 | €27,96 | €27,40 | 456,64K |
| 2026-08-27 | €27,54 | +1,03 % | €27,90 | €28,66 | €27,38 | 993,84K |
| 2026-08-26 | €27,26 | -0,73 % | €27,40 | €27,72 | €27,08 | 496,94K |
| 2026-08-25 | €27,46 | +1,85 % | €27,80 | €28,04 | €27,42 | 577,72K |
| 2026-08-24 | €26,96 | -3,30 % | €27,78 | €28,34 | €26,88 | 631,67K |
| 2026-08-21 | €27,88 | +0,65 % | €27,96 | €28,28 | €27,54 | 553,35K |
| 2026-08-20 | €27,70 | -1,42 % | €28,38 | €28,66 | €27,50 | 505,59K |
| 2026-08-19 | €28,10 | -3,44 % | €29,28 | €29,46 | €27,74 | 702,68K |
| 2026-08-18 | €29,10 | -7,32 % | €30,94 | €30,94 | €29,10 | 911,80K |
| 2026-08-17 | €31,40 | -0,13 % | €32,40 | €32,60 | €31,02 | 911,33K |
| 2026-08-14 | €31,44 | +2,01 % | €30,46 | €31,64 | €30,20 | 791,67K |
| 2026-08-13 | €30,82 | +0,46 % | €30,80 | €31,14 | €30,12 | 881,14K |
| 2026-08-12 | €30,68 | +5,50 % | €29,46 | €31,60 | €29,46 | 1,90M |
| 2026-08-11 | €29,08 | +0,76 % | €28,56 | €29,84 | €28,56 | 486,91K |
| 2026-08-10 | €28,86 | -4,88 % | €30,44 | €31,16 | €28,76 | 862,55K |
| 2026-08-07 | €30,34 | -0,85 % | €30,62 | €31,22 | €29,86 | 1,10M |
| 2026-08-06 | €30,60 | +6,69 % | €30,10 | €30,76 | €28,26 | 2,23M |
| 2026-08-05 | €28,68 | -0,35 % | €29,32 | €29,68 | €28,18 | 987,99K |
| 2026-08-04 | €28,78 | +5,50 % | €27,82 | €29,14 | €27,76 | 855,63K |
| 2026-08-03 | €27,28 | -1,52 % | €28,20 | €28,42 | €26,42 | 671,97K |
| 2026-07-31 | €27,70 | +0,65 % | €28,44 | €29,62 | €27,40 | 1,09M |
| 2026-07-30 | €27,52 | +6,58 % | €26,06 | €28,14 | €25,70 | 734,33K |
| 2026-07-29 | €25,82 | -3,30 % | €26,00 | €26,88 | €25,62 | 768,32K |
| 2026-07-28 | €26,70 | -4,16 % | €27,12 | €27,28 | €26,22 | 874,40K |
| 2026-07-27 | €27,86 | -6,32 % | €30,16 | €30,24 | €27,60 | 669,18K |
| 2026-07-24 | €29,74 | -4,19 % | €30,22 | €31,00 | €29,48 | 398,45K |
| 2026-07-23 | €31,04 | -1,46 % | €31,74 | €32,20 | €30,64 | 612,18K |
| 2026-07-22 | €31,50 | +0,96 % | €30,94 | €31,50 | €30,48 | 538,71K |
| 2026-07-21 | €31,20 | +5,48 % | €30,00 | €31,36 | €30,00 | 758,47K |
| 2026-07-20 | €29,58 | +0,14 % | €29,74 | €29,94 | €29,02 | 534,20K |
| 2026-07-17 | €29,54 | -3,78 % | €29,18 | €29,76 | €28,22 | 752,70K |
| 2026-07-16 | €30,70 | -2,35 % | €31,60 | €31,82 | €29,68 | 673,47K |
| 2026-07-15 | €31,44 | -3,85 % | €33,32 | €33,86 | €31,20 | 1,08M |
| 2026-07-14 | €32,70 | +3,42 % | €31,14 | €32,78 | €31,10 | 407,36K |
| 2026-07-13 | €31,62 | -0,88 % | €31,08 | €32,00 | €31,04 | 405,67K |
| 2026-07-10 | €31,90 | +0,19 % | €31,60 | €32,06 | €31,40 | 315,21K |
| 2026-07-09 | €31,84 | +3,51 % | €31,42 | €32,28 | €31,16 | 567,24K |
| 2026-07-08 | €30,76 | -1,91 % | €31,50 | €31,50 | €30,34 | 518,52K |
| 2026-07-07 | €31,36 | -6,00 % | €32,10 | €32,54 | €30,86 | 688,74K |
| 2026-07-06 | €33,36 | -0,30 % | €32,78 | €33,54 | €32,07 | 676,33K |
| 2026-07-03 | €33,46 | +1,21 % | €33,00 | €33,96 | €33,00 | 421,36K |
| 2026-07-02 | €33,06 | -4,34 % | €33,70 | €34,42 | €32,62 | 668,86K |
| 2026-07-01 | €34,56 | -0,97 % | €34,62 | €35,34 | €34,14 | 480,69K |
| 2026-06-30 | €34,90 | +3,32 % | €34,68 | €34,92 | €33,96 | 513,44K |
| 2026-06-29 | €33,78 | +2,24 % | €33,28 | €34,44 | €32,62 | 679,19K |
| 2026-06-26 | €33,04 | -5,06 % | €33,90 | €34,60 | €33,04 | 1,11M |
| 2026-06-25 | €34,80 | -1,97 % | €37,00 | €37,82 | €33,30 | 1,59M |
| 2026-06-24 | €35,50 | -1,77 % | €36,90 | €37,50 | €35,36 | 535,42K |
| 2026-06-23 | €36,14 | -5,14 % | €36,10 | €36,56 | €34,62 | 1,14M |
| 2026-06-22 | €38,10 | +1,60 % | €37,50 | €38,58 | €37,32 | 665,79K |
| 2026-06-19 | €37,50 | -0,69 % | €37,52 | €38,48 | €36,92 | 1,11M |
| 2026-06-18 | €37,76 | +1,12 % | €37,68 | €38,58 | €37,20 | 1,00M |
| 2026-06-17 | €37,34 | +3,78 % | €36,60 | €37,72 | €36,46 | 984,37K |
| 2026-06-16 | €35,98 | +0,90 % | €35,80 | €36,94 | €35,48 | 1,44M |
| 2026-06-15 | €35,66 | +7,34 % | €34,56 | €35,84 | €33,80 | 1,23M |
| 2026-06-12 | €33,22 | +5,59 % | €31,82 | €33,22 | €31,50 | 889,96K |
| 2026-06-11 | €31,46 | +4,59 % | €30,24 | €32,02 | €30,24 | 726,12K |
| 2026-06-10 | €30,08 | -1,70 % | €30,64 | €31,14 | €29,64 | 937,16K |
| 2026-06-09 | €30,60 | -0,71 % | €31,70 | €32,56 | €30,60 | 965,28K |
| 2026-06-08 | €30,82 | -0,13 % | €30,00 | €31,40 | €29,80 | 1,35M |
| 2026-06-05 | €30,86 | -4,34 % | €31,70 | €31,70 | €30,72 | 805,60K |
| 2026-06-04 | €32,26 | -4,16 % | €32,90 | €32,94 | €31,40 | 751,12K |
| 2026-06-03 | €33,66 | -2,94 % | €34,88 | €34,88 | €33,66 | 715,96K |
| 2026-06-02 | €34,68 | +5,41 % | €33,30 | €35,08 | €33,28 | 1,20M |
| 2026-06-01 | €32,90 | +2,36 % | €32,12 | €33,34 | €31,90 | 878,67K |
| 2026-05-29 | €32,14 | -5,47 % | €33,90 | €33,92 | €31,20 | 8,75M |