11,795€
2,48%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 11,67 | 11,79 | 11,67 | 11,79 | 2,39% | - |
| 17.10.2024 | 11,66 | 11,67 | 11,38 | 11,51 | -1,37% | 153.380,00 |
| 16.10.2024 | 11,67 | 11,86 | 11,65 | 11,67 | -0,89% | 105.877,00 |
| 15.10.2024 | 11,87 | 11,89 | 11,63 | 11,78 | -1,05% | 117.858,00 |
| 14.10.2024 | 11,92 | 11,97 | 11,70 | 11,90 | 0,25% | 107.936,00 |
| 11.10.2024 | 11,97 | 11,97 | 11,75 | 11,87 | 0,08% | 58.190,00 |
| 10.10.2024 | 11,96 | 11,99 | 11,75 | 11,86 | -0,84% | 111.340,00 |
| 09.10.2024 | 11,98 | 12,09 | 11,82 | 11,96 | 0,50% | 94.587,00 |
| 08.10.2024 | 11,93 | 12,08 | 11,81 | 11,90 | -1,65% | 110.805,00 |
| 07.10.2024 | 11,93 | 12,13 | 11,85 | 12,10 | 1,42% | 116.246,00 |
| 04.10.2024 | 11,51 | 11,97 | 11,43 | 11,93 | 4,28% | 173.224,00 |
| 03.10.2024 | 11,18 | 11,57 | 11,17 | 11,44 | 1,87% | 140.379,00 |
| 02.10.2024 | 11,30 | 11,50 | 11,19 | 11,23 | -2,77% | 227.589,00 |
| 01.10.2024 | 11,82 | 11,85 | 11,53 | 11,55 | -2,53% | 146.352,00 |
| 30.09.2024 | 11,94 | 12,06 | 11,61 | 11,85 | -1,41% | 158.431,00 |
| 27.09.2024 | 11,80 | 12,04 | 11,80 | 12,02 | 1,52% | 106.743,00 |
| 26.09.2024 | 11,92 | 11,95 | 11,71 | 11,84 | -0,42% | 212.380,00 |
| 25.09.2024 | 12,36 | 12,36 | 11,85 | 11,89 | -2,38% | 156.027,00 |
| 24.09.2024 | 12,31 | 12,79 | 12,03 | 12,18 | -1,22% | 206.417,00 |
| 23.09.2024 | 12,32 | 12,46 | 12,22 | 12,33 | 0,16% | 108.866,00 |
| 20.09.2024 | 12,50 | 12,66 | 12,21 | 12,31 | -1,44% | 220.652,00 |
| 19.09.2024 | 12,10 | 12,55 | 12,09 | 12,49 | 4,52% | 314.179,00 |
| 18.09.2024 | 11,85 | 12,03 | 11,80 | 11,95 | 2,66% | 193.348,00 |
| 17.09.2024 | 11,78 | 11,79 | 11,48 | 11,64 | -0,09% | 129.498,00 |
| 16.09.2024 | 11,35 | 11,72 | 11,30 | 11,65 | 2,92% | 135.694,00 |
| 13.09.2024 | 10,90 | 11,41 | 10,90 | 11,32 | 2,82% | 150.169,00 |
| 12.09.2024 | 10,97 | 11,06 | 10,88 | 11,01 | 2,04% | 103.616,00 |
| 11.09.2024 | 10,79 | 10,97 | 10,75 | 10,79 | 0,75% | 156.902,00 |
| 10.09.2024 | 10,71 | 10,90 | 10,58 | 10,71 | -0,37% | 88.408,00 |
| 09.09.2024 | 10,73 | 10,88 | 10,72 | 10,75 | 0,37% | 67.455,00 |
| 06.09.2024 | 11,11 | 11,11 | 10,71 | 10,71 | -2,64% | 134.624,00 |
| 05.09.2024 | 11,08 | 11,18 | 10,96 | 11,00 | -0,90% | 96.104,00 |
| 04.09.2024 | 10,99 | 11,16 | 10,77 | 11,10 | -0,27% | 120.283,00 |
| 03.09.2024 | 11,40 | 11,47 | 11,08 | 11,13 | -2,62% | 131.439,00 |
| 02.09.2024 | 11,55 | 11,57 | 11,37 | 11,43 | 0,53% | 140.945,00 |
| 30.08.2024 | 11,12 | 11,47 | 11,07 | 11,37 | 3,08% | 224.741,00 |
| 29.08.2024 | 11,62 | 11,72 | 10,91 | 11,03 | -4,91% | 356.020,00 |
| 28.08.2024 | 11,28 | 11,73 | 11,16 | 11,60 | 4,32% | 458.260,00 |
| 27.08.2024 | 10,70 | 11,23 | 10,62 | 11,12 | 4,51% | 318.203,00 |
| 26.08.2024 | 10,83 | 10,83 | 10,34 | 10,64 | -0,84% | 269.267,00 |
| 23.08.2024 | 10,65 | 10,85 | 10,65 | 10,73 | 0,47% | 91.183,00 |
| 22.08.2024 | 10,69 | 10,80 | 10,66 | 10,68 | -0,84% | 47.100,00 |
| 21.08.2024 | 10,64 | 10,77 | 10,64 | 10,77 | 0,94% | 71.430,00 |
| 20.08.2024 | 10,87 | 10,87 | 10,55 | 10,67 | -1,20% | 94.378,00 |
| 19.08.2024 | 10,51 | 10,86 | 10,51 | 10,80 | 2,86% | 133.563,00 |
| 16.08.2024 | 10,53 | 10,69 | 10,44 | 10,50 | -0,28% | 114.502,00 |
| 15.08.2024 | 10,38 | 10,55 | 10,21 | 10,53 | 2,03% | 100.550,00 |
| 14.08.2024 | 10,57 | 10,57 | 10,26 | 10,32 | -1,53% | 81.310,00 |
| 13.08.2024 | 10,61 | 10,61 | 10,34 | 10,48 | -0,57% | 55.381,00 |
| 12.08.2024 | 10,52 | 10,65 | 10,48 | 10,54 | 0,38% | 98.021,00 |
| 09.08.2024 | 10,59 | 10,67 | 10,44 | 10,50 | -0,85% | 118.479,00 |
| 08.08.2024 | 10,61 | 10,61 | 10,39 | 10,59 | -1,30% | 162.452,00 |
| 07.08.2024 | 10,73 | 10,75 | 10,38 | 10,73 | 1,80% | 148.592,00 |
| 06.08.2024 | 10,94 | 11,03 | 10,43 | 10,54 | -1,86% | 147.389,00 |
| 05.08.2024 | 10,66 | 10,74 | 10,27 | 10,74 | -3,76% | 281.617,00 |
| 02.08.2024 | 11,37 | 11,57 | 11,11 | 11,16 | -1,15% | 154.672,00 |
| 01.08.2024 | 11,63 | 11,72 | 11,20 | 11,29 | -2,00% | 138.921,00 |
| 31.07.2024 | 11,72 | 11,83 | 11,25 | 11,52 | 0,52% | 170.555,00 |
| 30.07.2024 | 11,83 | 11,99 | 11,18 | 11,46 | -3,13% | 187.112,00 |
| 29.07.2024 | 12,12 | 12,12 | 11,81 | 11,83 | -1,09% | 106.133,00 |
| 26.07.2024 | 12,30 | 12,30 | 11,96 | 11,96 | -2,92% | 117.354,00 |
| 25.07.2024 | 12,22 | 12,37 | 12,10 | 12,32 | -0,40% | 95.014,00 |
| 24.07.2024 | 12,40 | 12,69 | 12,37 | 12,37 | 0,00% | 118.162,00 |
| 23.07.2024 | 12,60 | 12,60 | 12,36 | 12,37 | -0,24% | 110.381,00 |
| 22.07.2024 | 12,19 | 12,71 | 12,08 | 12,40 | 3,08% | 185.363,00 |
| 19.07.2024 | 12,00 | 12,17 | 11,84 | 12,03 | 0,17% | 88.300,00 |
| 18.07.2024 | 12,28 | 12,28 | 12,00 | 12,01 | -1,15% | 88.475,00 |
| 17.07.2024 | 12,03 | 12,30 | 12,03 | 12,15 | 0,33% | 95.939,00 |
| 16.07.2024 | 12,28 | 12,36 | 12,02 | 12,11 | -1,06% | 81.463,00 |
| 15.07.2024 | 12,36 | 12,46 | 12,21 | 12,24 | -1,45% | 92.615,00 |
| 12.07.2024 | 12,42 | 12,55 | 12,34 | 12,42 | 0,24% | 104.575,00 |
| 11.07.2024 | 12,49 | 12,49 | 12,32 | 12,39 | 0,57% | 112.491,00 |
| 10.07.2024 | 11,91 | 12,41 | 11,80 | 12,32 | 3,44% | 129.935,00 |
| 09.07.2024 | 12,13 | 12,23 | 11,91 | 11,91 | -1,89% | 164.027,00 |
| 08.07.2024 | 12,26 | 12,47 | 12,00 | 12,14 | -0,90% | 167.529,00 |
| 05.07.2024 | 12,48 | 12,65 | 12,23 | 12,25 | -2,23% | 203.977,00 |
| 04.07.2024 | 12,60 | 12,64 | 12,40 | 12,53 | -0,56% | 138.533,00 |
| 03.07.2024 | 13,15 | 13,27 | 12,60 | 12,60 | -4,11% | 164.964,00 |
| 02.07.2024 | 12,98 | 13,23 | 12,95 | 13,14 | 1,00% | 202.970,00 |
| 01.07.2024 | 12,55 | 13,19 | 12,55 | 13,01 | 3,01% | 285.425,00 |
| 28.06.2024 | 12,65 | 12,73 | 12,58 | 12,63 | -0,08% | 128.723,00 |
| 27.06.2024 | 12,22 | 12,79 | 12,22 | 12,64 | 2,93% | 172.094,00 |
| 26.06.2024 | 12,40 | 12,43 | 12,23 | 12,28 | 0,74% | 102.559,00 |
| 25.06.2024 | 12,25 | 12,32 | 12,12 | 12,19 | 0,25% | 135.925,00 |
| 24.06.2024 | 11,90 | 12,23 | 11,90 | 12,16 | 0,00% | 149.331,00 |
| 21.06.2024 | 12,54 | 12,54 | 12,06 | 12,16 | -1,94% | 192.593,00 |
| 20.06.2024 | 12,37 | 12,50 | 12,27 | 12,40 | -0,32% | 179.175,00 |
| 19.06.2024 | 12,80 | 12,86 | 12,44 | 12,44 | -2,51% | 226.888,00 |
| 18.06.2024 | 12,07 | 12,86 | 12,07 | 12,76 | 6,16% | 425.360,00 |
| 17.06.2024 | 11,82 | 12,19 | 11,82 | 12,02 | 0,84% | 244.432,00 |
| 14.06.2024 | 12,12 | 12,34 | 11,57 | 11,92 | -2,13% | 270.825,00 |
| 13.06.2024 | 12,60 | 12,60 | 12,04 | 12,18 | -2,01% | 227.267,00 |
| 12.06.2024 | 12,48 | 12,74 | 12,43 | 12,43 | -0,72% | 157.905,00 |
| 11.06.2024 | 12,77 | 12,77 | 12,44 | 12,52 | -0,95% | 164.999,00 |
| 10.06.2024 | 12,66 | 12,72 | 12,40 | 12,64 | -0,16% | 228.558,00 |
| 07.06.2024 | 12,84 | 13,53 | 12,60 | 12,66 | 1,93% | 539.677,00 |
| 06.06.2024 | 12,80 | 12,87 | 12,38 | 12,42 | -2,36% | 173.494,00 |
| 05.06.2024 | 12,71 | 12,85 | 12,52 | 12,72 | -0,16% | 238.088,00 |
| 04.06.2024 | 12,96 | 13,08 | 12,67 | 12,74 | -1,09% | 242.835,00 |
| 03.06.2024 | 12,76 | 12,97 | 12,59 | 12,88 | 1,66% | 287.489,00 |