31,050€
-1,18%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,48 | 30,66 | 28,74 | 30,44 | -3,12% | - |
| 06.03.2026 | 31,10 | 31,78 | 30,68 | 31,42 | 2,18% | 223.274,00 |
| 05.03.2026 | 30,90 | 32,61 | 30,25 | 30,75 | -1,06% | 383.274,00 |
| 04.03.2026 | 29,00 | 31,24 | 28,74 | 31,08 | 4,93% | 444.864,00 |
| 03.03.2026 | 31,78 | 32,70 | 28,90 | 29,62 | -10,57% | 699.621,00 |
| 02.03.2026 | 35,80 | 35,92 | 32,88 | 33,12 | -10,39% | 437.868,00 |
| 27.02.2026 | 34,56 | 38,66 | 34,24 | 36,96 | 6,15% | 495.836,00 |
| 26.02.2026 | 34,54 | 34,94 | 33,62 | 34,82 | 0,35% | 158.137,00 |
| 25.02.2026 | 34,74 | 34,76 | 34,00 | 34,70 | 0,58% | 116.320,00 |
| 24.02.2026 | 34,86 | 35,12 | 33,94 | 34,50 | -0,46% | 169.099,00 |
| 23.02.2026 | 35,30 | 35,60 | 34,16 | 34,66 | -1,53% | 207.608,00 |
| 20.02.2026 | 34,90 | 35,36 | 34,60 | 35,20 | 1,44% | 244.545,00 |
| 19.02.2026 | 34,16 | 35,00 | 33,74 | 34,70 | 1,82% | 245.075,00 |
| 18.02.2026 | 33,56 | 34,16 | 33,50 | 34,08 | 2,34% | 157.910,00 |
| 17.02.2026 | 33,16 | 33,72 | 32,76 | 33,30 | 0,24% | 139.831,00 |
| 16.02.2026 | 32,66 | 33,28 | 32,52 | 33,22 | 2,85% | 102.489,00 |
| 13.02.2026 | 32,14 | 33,14 | 31,68 | 32,30 | 0,06% | 96.251,00 |
| 12.02.2026 | 33,12 | 33,50 | 32,04 | 32,28 | -2,24% | 109.203,00 |
| 11.02.2026 | 32,48 | 33,12 | 32,08 | 33,02 | 1,66% | 140.553,00 |
| 10.02.2026 | 32,16 | 32,68 | 31,62 | 32,48 | -0,06% | 107.998,00 |
| 09.02.2026 | 31,16 | 32,50 | 30,98 | 32,50 | 4,50% | 192.427,00 |
| 06.02.2026 | 30,60 | 31,22 | 30,50 | 31,10 | 1,97% | 72.129,00 |
| 05.02.2026 | 30,18 | 31,48 | 29,86 | 30,50 | 1,06% | 157.202,00 |
| 04.02.2026 | 32,76 | 32,90 | 29,58 | 30,18 | -7,54% | 440.608,00 |
| 03.02.2026 | 32,30 | 32,72 | 32,14 | 32,64 | 1,56% | 91.424,00 |
| 02.02.2026 | 31,12 | 32,16 | 30,44 | 32,14 | 0,82% | 80.730,00 |
| 30.01.2026 | 31,40 | 32,40 | 31,36 | 31,88 | 1,72% | 186.336,00 |
| 29.01.2026 | 31,15 | 31,70 | 31,09 | 31,34 | 1,03% | 116.512,00 |
| 28.01.2026 | 31,41 | 31,48 | 30,88 | 31,02 | -0,77% | 66.897,00 |
| 27.01.2026 | 31,70 | 31,70 | 30,50 | 31,26 | -1,45% | 162.627,00 |
| 26.01.2026 | 30,20 | 31,78 | 30,14 | 31,72 | 4,20% | 136.771,00 |
| 23.01.2026 | 30,08 | 30,58 | 29,92 | 30,44 | 1,13% | 67.840,00 |
| 22.01.2026 | 30,04 | 30,26 | 29,40 | 30,10 | 1,69% | 86.755,00 |
| 21.01.2026 | 29,84 | 29,84 | 29,06 | 29,60 | -0,13% | 82.129,00 |
| 20.01.2026 | 29,84 | 29,84 | 29,00 | 29,64 | -1,98% | 80.598,00 |
| 19.01.2026 | 30,18 | 30,50 | 29,30 | 30,24 | -2,26% | 107.658,00 |
| 16.01.2026 | 30,06 | 30,96 | 29,72 | 30,94 | 2,52% | 99.170,00 |
| 15.01.2026 | 30,76 | 30,76 | 30,10 | 30,18 | -1,76% | 71.428,00 |
| 14.01.2026 | 30,50 | 30,84 | 30,02 | 30,72 | 0,99% | 93.209,00 |
| 13.01.2026 | 30,10 | 30,60 | 29,30 | 30,42 | 1,33% | 93.010,00 |
| 12.01.2026 | 29,32 | 30,08 | 28,90 | 30,02 | 3,09% | 125.844,00 |
| 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 |