34,500€
-3,36%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,59 | 35,30 | 34,30 | 35,22 | 2,00% | 735,00 |
| 04.05.2026 | 35,36 | 35,88 | 34,35 | 34,53 | -2,04% | 23.520,00 |
| 30.04.2026 | 34,80 | 35,37 | 33,88 | 35,25 | 0,66% | 405,00 |
| 29.04.2026 | 34,82 | 36,11 | 34,75 | 35,02 | 0,98% | 144,00 |
| 28.04.2026 | 35,34 | 35,68 | 34,22 | 34,68 | -2,06% | 1.423,00 |
| 27.04.2026 | 36,02 | 36,48 | 35,25 | 35,41 | -2,16% | - |
| 24.04.2026 | 35,97 | 36,75 | 35,86 | 36,19 | 0,81% | 1.023,00 |
| 23.04.2026 | 35,86 | 36,78 | 35,30 | 35,90 | -0,47% | - |
| 22.04.2026 | 35,39 | 36,40 | 35,36 | 36,07 | 2,91% | 422,00 |
| 21.04.2026 | 34,53 | 35,37 | 34,45 | 35,05 | 1,62% | 2.689,00 |
| 20.04.2026 | 33,81 | 35,04 | 33,67 | 34,49 | 0,52% | 10.804,00 |
| 17.04.2026 | 33,65 | 34,62 | 32,41 | 34,31 | 1,75% | 13.400,00 |
| 16.04.2026 | 34,98 | 36,18 | 33,59 | 33,72 | -3,55% | 9.438,00 |
| 15.04.2026 | 34,63 | 35,67 | 34,63 | 34,96 | 0,49% | 1.641,00 |
| 14.04.2026 | 34,37 | 35,26 | 34,28 | 34,79 | 0,87% | 10.414,00 |
| 13.04.2026 | 33,66 | 34,59 | 33,37 | 34,49 | 1,74% | 4.372,00 |
| 10.04.2026 | 34,09 | 34,13 | 33,20 | 33,90 | -0,62% | 969,00 |
| 09.04.2026 | 35,59 | 35,67 | 33,87 | 34,11 | -4,72% | 8.138,00 |
| 08.04.2026 | 32,98 | 35,88 | 32,89 | 35,80 | 12,97% | 232,00 |
| 07.04.2026 | 31,59 | 32,37 | 30,59 | 31,69 | 0,06% | 330,00 |
| 02.04.2026 | 31,55 | 31,87 | 30,76 | 31,67 | -1,98% | 605,00 |
| 01.04.2026 | 31,08 | 32,48 | 31,07 | 32,31 | 4,19% | 855,00 |
| 31.03.2026 | 29,89 | 31,09 | 29,35 | 31,01 | 5,30% | 1.741,00 |
| 30.03.2026 | 29,24 | 30,18 | 29,17 | 29,45 | 0,89% | 14,00 |
| 27.03.2026 | 30,54 | 30,59 | 29,03 | 29,19 | -3,85% | 1.478,00 |
| 26.03.2026 | 30,12 | 30,79 | 29,73 | 30,36 | 0,13% | 400,00 |
| 25.03.2026 | 30,57 | 31,15 | 30,24 | 30,32 | -0,75% | 1.880,00 |
| 24.03.2026 | 30,02 | 30,64 | 29,50 | 30,55 | 0,86% | 1.664,00 |
| 23.03.2026 | 27,79 | 30,84 | 27,39 | 30,29 | 7,53% | 1.135,00 |
| 20.03.2026 | 28,88 | 29,29 | 27,97 | 28,17 | -2,63% | 1.119,00 |
| 19.03.2026 | 26,92 | 29,05 | 26,63 | 28,93 | 8,03% | 2.501,00 |
| 18.03.2026 | 27,45 | 27,95 | 26,67 | 26,78 | -1,22% | 2.857,00 |
| 17.03.2026 | 28,01 | 28,06 | 26,82 | 27,11 | -3,90% | 2.337,00 |
| 16.03.2026 | 28,69 | 28,69 | 27,46 | 28,21 | -0,35% | 5.471,00 |
| 13.03.2026 | 29,99 | 29,99 | 28,31 | 28,31 | -5,60% | 2.837,00 |
| 12.03.2026 | 31,10 | 31,35 | 29,60 | 29,99 | -4,88% | 5.384,00 |
| 11.03.2026 | 31,28 | 32,09 | 30,81 | 31,53 | 1,03% | 171,00 |
| 10.03.2026 | 30,96 | 32,25 | 30,96 | 31,21 | 0,32% | 285,00 |
| 09.03.2026 | 30,53 | 31,31 | 28,74 | 31,11 | -1,27% | 2.203,00 |
| 06.03.2026 | 31,08 | 31,77 | 30,73 | 31,51 | 2,21% | 274,00 |
| 05.03.2026 | 30,86 | 32,67 | 30,25 | 30,83 | -1,03% | 7.046,00 |
| 04.03.2026 | 29,76 | 31,23 | 28,73 | 31,15 | 3,87% | 10.515,00 |
| 03.03.2026 | 32,64 | 32,69 | 28,89 | 29,99 | -9,09% | 7.472,00 |
| 02.03.2026 | 35,68 | 35,93 | 32,95 | 32,99 | -9,74% | 1.865,00 |
| 27.02.2026 | 35,06 | 38,68 | 34,27 | 36,55 | 4,70% | 13.263,00 |
| 26.02.2026 | 34,62 | 34,95 | 33,71 | 34,91 | 0,49% | - |
| 25.02.2026 | 34,65 | 34,77 | 34,02 | 34,74 | 0,20% | 82,00 |
| 24.02.2026 | 34,66 | 35,18 | 33,98 | 34,67 | 0,17% | 420,00 |
| 23.02.2026 | 34,96 | 35,60 | 34,17 | 34,61 | -1,90% | 232,00 |
| 20.02.2026 | 34,83 | 35,36 | 34,57 | 35,28 | 1,35% | 2.800,00 |
| 19.02.2026 | 34,07 | 35,02 | 33,75 | 34,81 | 2,23% | - |
| 18.02.2026 | 33,25 | 34,15 | 33,23 | 34,05 | 2,50% | 2.160,00 |
| 17.02.2026 | 33,27 | 33,70 | 32,74 | 33,22 | -0,21% | 360,00 |
| 16.02.2026 | 32,40 | 33,39 | 32,38 | 33,29 | 2,84% | 526,00 |
| 13.02.2026 | 32,17 | 33,15 | 31,72 | 32,37 | 0,56% | 5.775,00 |
| 12.02.2026 | 33,31 | 33,47 | 32,08 | 32,19 | -3,19% | 1.487,00 |
| 11.02.2026 | 32,48 | 33,47 | 32,10 | 33,25 | 2,53% | 270,00 |
| 10.02.2026 | 32,42 | 32,67 | 31,64 | 32,43 | -0,25% | 16,00 |
| 09.02.2026 | 31,33 | 32,56 | 31,07 | 32,51 | 3,97% | - |
| 06.02.2026 | 30,41 | 31,27 | 30,33 | 31,27 | 3,00% | 391,00 |
| 05.02.2026 | 30,17 | 31,44 | 29,97 | 30,36 | 0,90% | 1.310,00 |
| 04.02.2026 | 32,55 | 32,83 | 29,55 | 30,09 | -7,44% | - |
| 03.02.2026 | 32,27 | 32,71 | 32,06 | 32,51 | 1,09% | 813,00 |
| 02.02.2026 | 31,35 | 32,19 | 30,59 | 32,16 | 1,01% | 1.572,00 |
| 30.01.2026 | 31,60 | 32,37 | 31,27 | 31,84 | 0,38% | 1.218,00 |
| 29.01.2026 | 31,11 | 31,76 | 31,09 | 31,72 | 2,42% | - |
| 28.01.2026 | 31,50 | 31,54 | 30,88 | 30,97 | -0,58% | 102,00 |
| 27.01.2026 | 31,82 | 31,86 | 30,64 | 31,15 | -1,67% | 1.310,00 |
| 26.01.2026 | 30,37 | 31,76 | 30,11 | 31,68 | 4,24% | 2.044,00 |
| 23.01.2026 | 29,99 | 30,58 | 29,90 | 30,39 | 1,20% | 2.850,00 |
| 22.01.2026 | 30,08 | 30,26 | 29,38 | 30,03 | 0,07% | 360,00 |
| 21.01.2026 | 29,56 | 30,15 | 29,06 | 30,01 | 1,83% | 420,00 |
| 20.01.2026 | 30,07 | 30,07 | 28,99 | 29,47 | -2,19% | 3.068,00 |
| 19.01.2026 | 30,43 | 30,52 | 29,67 | 30,13 | -2,55% | 18.398,00 |
| 16.01.2026 | 30,15 | 30,96 | 29,74 | 30,92 | 2,86% | - |
| 15.01.2026 | 30,94 | 30,98 | 30,05 | 30,06 | -2,15% | - |
| 14.01.2026 | 30,35 | 30,83 | 30,08 | 30,72 | 1,22% | 34,00 |
| 13.01.2026 | 30,08 | 30,56 | 29,28 | 30,35 | 0,86% | - |
| 12.01.2026 | 29,05 | 30,09 | 28,85 | 30,09 | 3,44% | 2.100,00 |
| 09.01.2026 | 28,99 | 29,48 | 28,24 | 29,09 | 0,24% | 3.978,00 |
| 08.01.2026 | 28,79 | 29,34 | 28,59 | 29,02 | 0,55% | - |
| 07.01.2026 | 29,08 | 29,13 | 28,56 | 28,86 | -0,82% | - |
| 06.01.2026 | 29,86 | 30,21 | 29,05 | 29,10 | -2,45% | 8.200,00 |
| 05.01.2026 | 28,42 | 30,03 | 28,40 | 29,83 | 5,59% | - |
| 02.01.2026 | 27,65 | 28,37 | 27,50 | 28,25 | 2,47% | - |
| 30.12.2025 | 27,93 | 27,96 | 27,44 | 27,57 | -1,22% | 457,00 |
| 29.12.2025 | 27,99 | 28,01 | 27,55 | 27,91 | -0,29% | - |
| 23.12.2025 | 27,93 | 28,01 | 27,52 | 27,99 | 0,11% | 18.000,00 |
| 22.12.2025 | 27,57 | 27,97 | 27,12 | 27,96 | 1,56% | 200,00 |
| 19.12.2025 | 27,63 | 27,95 | 27,17 | 27,53 | -0,22% | 144,00 |
| 18.12.2025 | 26,82 | 27,71 | 26,80 | 27,59 | 3,06% | 4.019,00 |
| 17.12.2025 | 27,57 | 27,81 | 26,74 | 26,77 | -2,90% | 4.355,00 |
| 16.12.2025 | 28,29 | 28,33 | 26,88 | 27,57 | -2,96% | 128,00 |
| 15.12.2025 | 28,14 | 28,47 | 27,94 | 28,41 | 1,43% | - |
| 12.12.2025 | 28,41 | 28,76 | 27,88 | 28,01 | -1,20% | - |
| 11.12.2025 | 28,41 | 28,43 | 28,10 | 28,35 | -0,80% | 4.200,00 |
| 10.12.2025 | 28,47 | 28,64 | 27,96 | 28,58 | 0,42% | 6.728,00 |
| 09.12.2025 | 28,58 | 28,60 | 28,16 | 28,46 | -0,18% | 314,00 |
| 08.12.2025 | 27,87 | 28,74 | 27,20 | 28,51 | 2,22% | 3.725,00 |
| 05.12.2025 | 28,43 | 28,74 | 27,76 | 27,89 | -1,59% | - |