29,150€
0,93%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 29,02 | 29,50 | 28,22 | 29,12 | 0,83% | 112.536,00 |
| 08.01.2026 | 28,70 | 29,30 | 28,52 | 28,88 | 0,00% | 52.083,00 |
| 07.01.2026 | 29,04 | 29,06 | 28,52 | 28,88 | -0,55% | 94.723,00 |
| 06.01.2026 | 30,14 | 30,30 | 28,98 | 29,04 | -2,48% | 97.266,00 |
| 05.01.2026 | 28,74 | 30,04 | 28,70 | 29,78 | 5,38% | 180.829,00 |
| 02.01.2026 | 27,64 | 28,34 | 27,56 | 28,26 | 2,24% | 90.490,00 |
| 31.12.2025 | 27,40 | 27,76 | 27,30 | 27,64 | -0,14% | 77.937,00 |
| 30.12.2025 | 27,84 | 28,00 | 27,38 | 27,68 | -0,65% | 83.087,00 |
| 29.12.2025 | 27,84 | 28,00 | 27,50 | 27,86 | 0,07% | 79.199,00 |
| 24.12.2025 | 27,62 | 27,94 | 27,62 | 27,84 | -0,71% | 35.726,00 |
| 23.12.2025 | 27,74 | 28,04 | 27,50 | 28,04 | 0,36% | 123.640,00 |
| 22.12.2025 | 27,84 | 27,94 | 27,12 | 27,94 | 1,45% | 92.955,00 |
| 19.12.2025 | 27,70 | 27,92 | 27,18 | 27,54 | -0,72% | 147.418,00 |
| 18.12.2025 | 26,70 | 27,74 | 26,70 | 27,74 | 3,51% | 100.969,00 |
| 17.12.2025 | 27,16 | 27,78 | 26,72 | 26,80 | -2,55% | 135.396,00 |
| 16.12.2025 | 28,02 | 28,18 | 26,32 | 27,50 | -3,37% | 280.850,00 |
| 15.12.2025 | 28,20 | 28,46 | 27,90 | 28,46 | 2,01% | 74.347,00 |
| 12.12.2025 | 28,46 | 28,78 | 27,88 | 27,90 | -1,20% | 106.432,00 |
| 11.12.2025 | 28,24 | 28,44 | 28,12 | 28,24 | -0,70% | 82.513,00 |
| 10.12.2025 | 28,44 | 28,44 | 27,98 | 28,44 | -0,35% | 98.118,00 |
| 09.12.2025 | 28,48 | 28,56 | 28,12 | 28,54 | 0,07% | 70.139,00 |
| 08.12.2025 | 27,86 | 28,76 | 27,86 | 28,52 | 2,22% | 90.302,00 |
| 05.12.2025 | 28,28 | 28,76 | 27,72 | 27,90 | -1,55% | 124.346,00 |
| 04.12.2025 | 28,58 | 28,58 | 27,86 | 28,34 | 0,35% | 90.511,00 |
| 03.12.2025 | 28,62 | 28,80 | 27,50 | 28,24 | -1,12% | 77.750,00 |
| 02.12.2025 | 28,64 | 29,08 | 28,34 | 28,56 | 0,21% | 96.420,00 |
| 01.12.2025 | 28,28 | 28,58 | 27,58 | 28,50 | 0,00% | 104.874,00 |
| 28.11.2025 | 28,40 | 28,60 | 28,06 | 28,50 | 1,21% | 83.985,00 |
| 27.11.2025 | 28,50 | 28,50 | 28,10 | 28,16 | 0,00% | 71.203,00 |
| 26.11.2025 | 28,50 | 28,98 | 28,12 | 28,16 | -0,91% | 143.798,00 |
| 25.11.2025 | 27,52 | 28,42 | 27,42 | 28,42 | 3,87% | 137.527,00 |
| 24.11.2025 | 26,50 | 27,56 | 26,50 | 27,36 | 3,95% | 201.747,00 |
| 21.11.2025 | 28,02 | 28,04 | 25,62 | 26,32 | -8,86% | 295.498,00 |
| 20.11.2025 | 29,40 | 29,40 | 28,68 | 28,88 | 0,56% | 155.901,00 |
| 19.11.2025 | 29,12 | 29,60 | 28,62 | 28,72 | -2,05% | 126.094,00 |
| 18.11.2025 | 29,36 | 29,94 | 29,02 | 29,32 | -2,66% | 114.949,00 |
| 17.11.2025 | 30,60 | 30,94 | 29,90 | 30,12 | -1,50% | 83.328,00 |
| 14.11.2025 | 30,00 | 30,58 | 29,60 | 30,58 | 0,79% | 138.752,00 |
| 13.11.2025 | 30,46 | 31,02 | 30,30 | 30,34 | 0,07% | 125.044,00 |
| 12.11.2025 | 30,76 | 31,20 | 30,32 | 30,32 | -1,49% | 170.957,00 |
| 11.11.2025 | 30,84 | 31,28 | 30,36 | 30,78 | -0,32% | 127.556,00 |
| 10.11.2025 | 30,60 | 31,46 | 30,48 | 30,88 | 3,07% | 238.236,00 |
| 07.11.2025 | 29,52 | 30,60 | 29,34 | 29,96 | 3,81% | 242.970,00 |
| 06.11.2025 | 29,34 | 29,56 | 28,74 | 28,86 | -2,07% | 147.728,00 |
| 05.11.2025 | 29,57 | 29,67 | 28,65 | 29,47 | -1,17% | 209.354,00 |
| 04.11.2025 | 30,74 | 30,88 | 29,68 | 29,82 | -4,61% | 204.490,00 |
| 03.11.2025 | 31,00 | 31,50 | 31,00 | 31,26 | 0,77% | 94.717,00 |
| 31.10.2025 | 31,48 | 31,52 | 30,50 | 31,02 | -1,52% | 147.027,00 |
| 30.10.2025 | 32,10 | 32,10 | 31,26 | 31,50 | -1,56% | 143.055,00 |
| 29.10.2025 | 32,00 | 32,20 | 31,54 | 32,00 | 0,25% | 183.130,00 |
| 28.10.2025 | 31,84 | 32,14 | 31,40 | 31,92 | -0,87% | 84.325,00 |
| 27.10.2025 | 31,94 | 32,38 | 31,84 | 32,20 | 1,00% | 119.080,00 |
| 24.10.2025 | 31,70 | 31,88 | 31,16 | 31,88 | 1,53% | 163.936,00 |
| 23.10.2025 | 30,92 | 31,44 | 30,70 | 31,40 | 2,88% | 129.670,00 |
| 22.10.2025 | 30,50 | 31,00 | 30,34 | 30,52 | 0,39% | 143.047,00 |
| 21.10.2025 | 30,96 | 31,18 | 30,20 | 30,40 | -1,81% | 170.344,00 |
| 20.10.2025 | 31,10 | 31,32 | 30,70 | 30,96 | 0,98% | 92.668,00 |
| 17.10.2025 | 31,00 | 31,08 | 30,22 | 30,66 | -2,54% | 187.079,00 |
| 16.10.2025 | 30,86 | 31,46 | 30,64 | 31,46 | 2,28% | 148.649,00 |
| 15.10.2025 | 32,08 | 32,10 | 30,66 | 30,76 | -3,45% | 173.377,00 |
| 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 |