31,520€
-1,07%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,92 | 32,12 | 31,35 | 31,57 | -0,91% | - |
| 14.10.2025 | 31,24 | 31,90 | 30,90 | 31,86 | 1,08% | 194.028,00 |
| 13.10.2025 | 31,20 | 31,78 | 31,20 | 31,52 | 1,42% | 166.683,00 |
| 10.10.2025 | 31,92 | 31,92 | 31,08 | 31,08 | -3,12% | 195.051,00 |
| 09.10.2025 | 32,14 | 32,42 | 31,82 | 32,08 | 0,19% | 176.675,00 |
| 08.10.2025 | 31,50 | 32,02 | 31,30 | 32,02 | 2,43% | 206.961,00 |
| 07.10.2025 | 30,60 | 31,46 | 30,50 | 31,26 | 2,36% | 207.031,00 |
| 06.10.2025 | 30,10 | 30,90 | 29,86 | 30,54 | 1,80% | 216.131,00 |
| 03.10.2025 | 29,00 | 30,76 | 29,00 | 30,00 | 4,31% | 354.455,00 |
| 02.10.2025 | 26,54 | 29,36 | 26,50 | 28,76 | 9,19% | 491.198,00 |
| 01.10.2025 | 26,22 | 26,56 | 26,00 | 26,34 | -0,60% | 104.118,00 |
| 30.09.2025 | 26,38 | 26,72 | 26,26 | 26,50 | 0,53% | 126.226,00 |
| 29.09.2025 | 26,24 | 26,40 | 26,10 | 26,36 | 1,15% | 109.429,00 |
| 26.09.2025 | 25,84 | 26,22 | 25,62 | 26,06 | 1,24% | 132.170,00 |
| 25.09.2025 | 25,50 | 25,80 | 25,26 | 25,74 | 0,47% | 91.269,00 |
| 24.09.2025 | 25,58 | 25,62 | 25,08 | 25,62 | 0,31% | 117.808,00 |
| 23.09.2025 | 25,10 | 25,66 | 24,96 | 25,54 | 1,75% | 78.185,00 |
| 22.09.2025 | 25,38 | 25,38 | 24,96 | 25,10 | -0,79% | 106.889,00 |
| 19.09.2025 | 25,64 | 25,84 | 25,04 | 25,30 | -0,63% | 235.893,00 |
| 18.09.2025 | 23,98 | 25,48 | 23,90 | 25,46 | 6,62% | 280.904,00 |
| 17.09.2025 | 23,84 | 23,96 | 23,68 | 23,88 | 0,84% | 109.682,00 |
| 16.09.2025 | 23,74 | 23,86 | 23,64 | 23,68 | -0,42% | 136.407,00 |
| 15.09.2025 | 24,00 | 24,10 | 23,66 | 23,78 | -0,42% | 108.057,00 |
| 12.09.2025 | 22,78 | 24,32 | 22,78 | 23,88 | 5,48% | 332.411,00 |
| 11.09.2025 | 21,59 | 22,77 | 21,42 | 22,64 | 5,11% | - |
| 10.09.2025 | 21,36 | 21,60 | 21,24 | 21,54 | 0,65% | - |
| 09.09.2025 | 21,50 | 21,53 | 21,14 | 21,40 | -0,33% | - |
| 08.09.2025 | 21,53 | 21,81 | 21,26 | 21,47 | 0,23% | - |
| 05.09.2025 | 21,72 | 22,00 | 21,32 | 21,42 | -2,01% | 83.891,00 |
| 04.09.2025 | 21,74 | 21,90 | 21,70 | 21,86 | 0,18% | 87.914,00 |
| 03.09.2025 | 22,08 | 22,30 | 21,74 | 21,82 | -1,09% | 88.895,00 |
| 02.09.2025 | 22,38 | 22,60 | 21,82 | 22,06 | -1,52% | 119.338,00 |
| 01.09.2025 | 22,50 | 22,64 | 21,96 | 22,40 | -1,23% | 134.008,00 |
| 29.08.2025 | 22,66 | 22,90 | 22,50 | 22,68 | 0,18% | 75.232,00 |
| 28.08.2025 | 22,44 | 22,66 | 22,22 | 22,64 | 1,80% | 76.133,00 |
| 27.08.2025 | 22,62 | 22,70 | 22,04 | 22,24 | -1,59% | 89.312,00 |
| 26.08.2025 | 22,46 | 22,82 | 22,00 | 22,60 | 1,16% | 316.785,00 |
| 25.08.2025 | 22,38 | 22,40 | 22,04 | 22,34 | -0,09% | 75.303,00 |
| 22.08.2025 | 22,08 | 22,42 | 22,04 | 22,36 | 1,50% | 99.084,00 |
| 21.08.2025 | 21,85 | 22,16 | 21,85 | 22,03 | 0,96% | 82.184,00 |
| 20.08.2025 | 21,98 | 22,04 | 21,76 | 21,82 | -1,18% | 83.209,00 |
| 19.08.2025 | 22,26 | 22,50 | 22,00 | 22,08 | -0,99% | 98.461,00 |
| 18.08.2025 | 22,00 | 22,30 | 21,92 | 22,30 | 1,64% | 77.424,00 |
| 15.08.2025 | 22,18 | 22,34 | 21,84 | 21,94 | -0,99% | 95.290,00 |
| 14.08.2025 | 21,70 | 22,16 | 21,50 | 22,16 | 3,26% | 110.148,00 |
| 13.08.2025 | 21,90 | 22,26 | 21,46 | 21,46 | -1,38% | 157.425,00 |
| 12.08.2025 | 21,24 | 21,76 | 21,24 | 21,76 | 2,74% | 104.823,00 |
| 11.08.2025 | 21,20 | 21,20 | 20,80 | 21,18 | 1,15% | 83.150,00 |
| 08.08.2025 | 20,76 | 21,06 | 20,76 | 20,94 | 0,19% | 139.987,00 |
| 07.08.2025 | 21,04 | 21,26 | 20,78 | 20,90 | -1,42% | 125.175,00 |
| 06.08.2025 | 21,90 | 21,90 | 21,08 | 21,20 | -1,76% | 154.914,00 |
| 05.08.2025 | 21,18 | 21,94 | 20,96 | 21,58 | 2,27% | 165.763,00 |
| 04.08.2025 | 21,22 | 21,30 | 20,64 | 21,10 | 0,29% | 178.764,00 |
| 01.08.2025 | 21,54 | 21,94 | 20,90 | 21,04 | -2,68% | 204.855,00 |
| 31.07.2025 | 21,90 | 22,42 | 20,84 | 21,62 | -0,18% | 410.646,00 |
| 30.07.2025 | 21,98 | 22,00 | 21,16 | 21,66 | -1,90% | 195.794,00 |
| 29.07.2025 | 21,90 | 22,20 | 21,72 | 22,08 | 1,66% | 176.903,00 |
| 28.07.2025 | 21,10 | 22,10 | 21,10 | 21,72 | 5,85% | 317.763,00 |
| 25.07.2025 | 20,72 | 20,82 | 20,32 | 20,52 | -1,16% | 112.206,00 |
| 24.07.2025 | 20,98 | 21,08 | 20,42 | 20,76 | -0,19% | 151.735,00 |
| 23.07.2025 | 21,00 | 21,02 | 20,68 | 20,80 | 0,68% | 106.154,00 |
| 22.07.2025 | 21,54 | 21,68 | 20,36 | 20,66 | -2,18% | 211.293,00 |
| 21.07.2025 | 21,20 | 21,38 | 21,06 | 21,12 | -0,28% | 345.791,00 |
| 18.07.2025 | 21,28 | 21,40 | 21,10 | 21,18 | -0,14% | 89.016,00 |
| 17.07.2025 | 20,98 | 21,27 | 20,85 | 21,21 | 1,48% | 97.833,00 |
| 16.07.2025 | 20,98 | 21,40 | 20,90 | 20,90 | -1,14% | 105.966,00 |
| 15.07.2025 | 21,42 | 21,60 | 21,08 | 21,14 | -0,84% | 82.816,00 |
| 14.07.2025 | 20,86 | 21,44 | 20,74 | 21,32 | 1,14% | 163.363,00 |
| 11.07.2025 | 21,00 | 21,10 | 20,76 | 21,08 | 0,09% | 61.349,00 |
| 10.07.2025 | 21,10 | 21,18 | 20,82 | 21,06 | 0,38% | 152.380,00 |
| 09.07.2025 | 20,80 | 21,22 | 20,48 | 20,98 | 1,65% | 127.111,00 |
| 08.07.2025 | 20,76 | 20,78 | 20,12 | 20,64 | 0,19% | 176.471,00 |
| 07.07.2025 | 20,14 | 20,64 | 20,06 | 20,60 | 1,58% | 118.181,00 |
| 04.07.2025 | 20,36 | 20,44 | 20,04 | 20,28 | 0,00% | 112.817,00 |
| 03.07.2025 | 20,00 | 20,40 | 20,00 | 20,28 | 2,17% | 210.490,00 |
| 02.07.2025 | 19,47 | 20,30 | 19,46 | 19,85 | 2,11% | 201.357,00 |
| 01.07.2025 | 19,71 | 19,74 | 19,40 | 19,44 | -0,82% | 88.206,00 |
| 30.06.2025 | 19,44 | 19,72 | 19,29 | 19,60 | 1,45% | 139.384,00 |
| 27.06.2025 | 18,97 | 19,35 | 18,97 | 19,32 | 1,05% | 100.091,00 |
| 26.06.2025 | 18,92 | 19,20 | 18,74 | 19,12 | 0,42% | 115.008,00 |
| 25.06.2025 | 19,30 | 19,30 | 18,94 | 19,04 | -0,21% | 127.475,00 |
| 24.06.2025 | 18,80 | 19,19 | 18,46 | 19,08 | 2,69% | 198.903,00 |
| 23.06.2025 | 18,36 | 18,85 | 18,26 | 18,58 | -0,85% | 225.396,00 |
| 20.06.2025 | 19,01 | 19,17 | 18,61 | 18,74 | -1,94% | 152.549,00 |
| 19.06.2025 | 19,35 | 19,51 | 19,10 | 19,11 | -1,85% | 156.696,00 |
| 18.06.2025 | 19,50 | 19,63 | 19,35 | 19,47 | -0,51% | 116.631,00 |
| 17.06.2025 | 19,65 | 19,72 | 19,49 | 19,57 | -0,41% | 75.983,00 |
| 16.06.2025 | 19,58 | 19,84 | 19,47 | 19,65 | 1,13% | 134.388,00 |
| 13.06.2025 | 19,46 | 20,06 | 19,32 | 19,43 | -1,87% | 195.018,00 |
| 12.06.2025 | 19,54 | 19,83 | 19,33 | 19,80 | 0,66% | 124.477,00 |
| 11.06.2025 | 19,61 | 19,88 | 19,57 | 19,67 | -0,46% | 97.303,00 |
| 10.06.2025 | 19,51 | 19,92 | 19,49 | 19,76 | 0,25% | 123.651,00 |
| 09.06.2025 | 19,69 | 19,76 | 19,42 | 19,71 | 0,66% | 105.742,00 |
| 06.06.2025 | 19,47 | 19,79 | 19,42 | 19,58 | 0,51% | 122.842,00 |
| 05.06.2025 | 19,46 | 19,61 | 19,28 | 19,48 | 0,21% | 148.173,00 |
| 04.06.2025 | 19,46 | 19,60 | 19,18 | 19,44 | 0,62% | 128.017,00 |
| 03.06.2025 | 19,10 | 19,41 | 18,88 | 19,32 | 1,63% | 204.064,00 |
| 02.06.2025 | 18,57 | 19,10 | 18,56 | 19,01 | 2,31% | 207.512,00 |
| 30.05.2025 | 18,67 | 18,87 | 18,45 | 18,58 | -0,48% | 198.758,00 |
| 29.05.2025 | 19,00 | 19,11 | 18,61 | 18,67 | -1,11% | 180.247,00 |