21,000€
0,48%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 18,81 | 19,03 | 18,65 | 18,88 | 0,96% | 204.512,00 |
| 27.05.2025 | 18,47 | 18,73 | 18,36 | 18,70 | 1,52% | 262.641,00 |
| 26.05.2025 | 18,25 | 18,59 | 18,25 | 18,42 | 2,39% | 195.602,00 |
| 23.05.2025 | 18,02 | 18,50 | 17,51 | 17,99 | 0,00% | 291.476,00 |
| 22.05.2025 | 17,88 | 18,04 | 17,71 | 17,99 | 0,62% | 115.876,00 |
| 21.05.2025 | 17,71 | 18,17 | 17,71 | 17,88 | 0,06% | 134.319,00 |
| 20.05.2025 | 17,96 | 18,05 | 17,73 | 17,87 | -0,28% | 171.972,00 |
| 19.05.2025 | 18,20 | 18,20 | 17,76 | 17,92 | -0,99% | 219.747,00 |
| 16.05.2025 | 17,85 | 18,21 | 17,59 | 18,10 | 1,40% | 321.366,00 |
| 15.05.2025 | 17,10 | 17,85 | 16,81 | 17,85 | 1,36% | 240.925,00 |
| 14.05.2025 | 16,85 | 18,01 | 16,72 | 17,61 | 7,57% | 661.228,00 |
| 13.05.2025 | 16,25 | 16,55 | 16,02 | 16,37 | 0,55% | 188.945,00 |
| 12.05.2025 | 16,23 | 16,52 | 16,16 | 16,28 | 1,56% | 146.408,00 |
| 09.05.2025 | 16,11 | 16,37 | 15,95 | 16,03 | -0,25% | 150.203,00 |
| 08.05.2025 | 15,95 | 16,15 | 15,71 | 16,07 | 1,52% | 142.590,00 |
| 07.05.2025 | 15,35 | 15,87 | 15,32 | 15,83 | 3,46% | 239.552,00 |
| 06.05.2025 | 15,16 | 15,55 | 15,06 | 15,30 | 1,59% | 252.707,00 |
| 05.05.2025 | 15,80 | 15,80 | 14,86 | 15,06 | -5,04% | 337.491,00 |
| 02.05.2025 | 14,98 | 15,95 | 14,98 | 15,86 | 7,16% | 329.462,00 |
| 30.04.2025 | 14,65 | 14,82 | 14,32 | 14,80 | 1,44% | 172.404,00 |
| 29.04.2025 | 14,56 | 14,68 | 14,45 | 14,59 | 0,14% | 116.005,00 |
| 28.04.2025 | 14,75 | 14,75 | 14,50 | 14,57 | -0,34% | 101.240,00 |
| 25.04.2025 | 14,70 | 14,75 | 14,44 | 14,62 | 0,90% | 164.207,00 |
| 24.04.2025 | 14,29 | 14,53 | 14,17 | 14,49 | 1,54% | 116.038,00 |
| 23.04.2025 | 14,27 | 14,55 | 14,25 | 14,27 | 1,21% | 174.134,00 |
| 22.04.2025 | 14,09 | 14,23 | 13,93 | 14,10 | 0,36% | 141.899,00 |
| 17.04.2025 | 14,25 | 14,28 | 13,90 | 14,05 | -0,78% | 171.333,00 |
| 16.04.2025 | 14,05 | 14,27 | 13,91 | 14,16 | 0,00% | 216.938,00 |
| 15.04.2025 | 13,95 | 14,36 | 13,81 | 14,16 | 5,44% | 264.394,00 |
| 14.04.2025 | 13,25 | 13,63 | 13,15 | 13,43 | 3,95% | 240.972,00 |
| 11.04.2025 | 13,09 | 13,12 | 12,69 | 12,92 | -0,62% | 166.302,00 |
| 10.04.2025 | 14,86 | 14,90 | 13,00 | 13,00 | 3,09% | 386.460,00 |
| 09.04.2025 | 12,57 | 12,92 | 12,40 | 12,61 | -3,89% | 270.699,00 |
| 08.04.2025 | 13,00 | 13,32 | 12,50 | 13,12 | 5,98% | 424.768,00 |
| 07.04.2025 | 11,22 | 12,98 | 10,60 | 12,38 | -4,99% | 615.784,00 |
| 04.04.2025 | 14,70 | 14,72 | 12,90 | 13,03 | -12,78% | 766.578,00 |
| 03.04.2025 | 15,65 | 15,90 | 14,72 | 14,94 | -6,68% | 339.152,00 |
| 02.04.2025 | 15,81 | 16,16 | 15,54 | 16,01 | 1,01% | 158.047,00 |
| 01.04.2025 | 16,06 | 16,35 | 15,81 | 15,85 | -0,88% | 192.128,00 |
| 31.03.2025 | 16,39 | 16,44 | 15,83 | 15,99 | -3,67% | 297.151,00 |
| 28.03.2025 | 16,79 | 16,86 | 16,46 | 16,60 | -2,24% | 181.096,00 |
| 27.03.2025 | 17,30 | 17,30 | 16,69 | 16,98 | -2,19% | 271.214,00 |
| 26.03.2025 | 17,00 | 17,62 | 16,98 | 17,36 | 1,82% | 537.406,00 |
| 25.03.2025 | 16,66 | 17,21 | 16,58 | 17,05 | 2,53% | 298.820,00 |
| 24.03.2025 | 16,60 | 16,85 | 16,50 | 16,63 | 1,71% | 220.538,00 |
| 21.03.2025 | 16,50 | 16,59 | 16,10 | 16,35 | -0,73% | 234.411,00 |
| 20.03.2025 | 16,35 | 16,55 | 16,18 | 16,47 | 0,86% | 216.278,00 |
| 19.03.2025 | 15,91 | 16,39 | 15,81 | 16,33 | 2,32% | 233.831,00 |