19,565€
0,44%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 15,36 | 15,98 | 15,34 | 15,96 | 4,66% | 237.062,00 |
| 17.03.2025 | 15,09 | 15,52 | 15,09 | 15,25 | 0,66% | 178.428,00 |
| 14.03.2025 | 14,91 | 15,15 | 14,82 | 15,15 | 1,41% | 165.624,00 |
| 13.03.2025 | 14,77 | 15,30 | 14,73 | 14,94 | 0,47% | 146.928,00 |
| 12.03.2025 | 14,90 | 14,92 | 14,57 | 14,87 | 1,23% | 111.460,00 |
| 11.03.2025 | 14,58 | 14,83 | 14,34 | 14,69 | 0,82% | 245.248,00 |
| 10.03.2025 | 15,10 | 15,15 | 14,52 | 14,57 | -2,61% | 231.273,00 |
| 07.03.2025 | 15,39 | 15,41 | 14,87 | 14,96 | -3,23% | 197.563,00 |
| 06.03.2025 | 15,55 | 15,73 | 15,32 | 15,46 | 0,26% | 184.477,00 |
| 05.03.2025 | 15,60 | 15,95 | 15,42 | 15,42 | -0,96% | 178.488,00 |
| 04.03.2025 | 15,98 | 15,98 | 15,34 | 15,57 | -3,05% | 199.613,00 |
| 03.03.2025 | 15,66 | 16,66 | 15,66 | 16,06 | 4,15% | 515.965,00 |
| 28.02.2025 | 15,32 | 15,48 | 14,80 | 15,42 | -0,06% | 295.498,00 |
| 27.02.2025 | 15,40 | 15,68 | 15,31 | 15,43 | -0,13% | 191.252,00 |
| 26.02.2025 | 15,50 | 15,68 | 15,42 | 15,45 | 0,52% | 107.908,00 |
| 25.02.2025 | 15,45 | 15,73 | 15,37 | 15,37 | -0,58% | 192.752,00 |
| 24.02.2025 | 15,75 | 15,78 | 15,45 | 15,46 | -1,84% | 173.654,00 |
| 21.02.2025 | 15,80 | 15,86 | 15,55 | 15,75 | 0,32% | 149.595,00 |
| 20.02.2025 | 15,75 | 15,90 | 15,51 | 15,70 | 0,19% | 135.120,00 |
| 19.02.2025 | 15,51 | 16,20 | 15,51 | 15,67 | 1,10% | 263.071,00 |
| 18.02.2025 | 15,10 | 15,54 | 14,81 | 15,50 | 2,58% | 184.971,00 |
| 17.02.2025 | 15,65 | 15,79 | 15,03 | 15,11 | -3,76% | 208.248,00 |
| 14.02.2025 | 15,66 | 15,88 | 15,30 | 15,70 | -0,32% | 231.678,00 |
| 13.02.2025 | 15,70 | 15,79 | 15,65 | 15,75 | 0,13% | 240.693,00 |
| 12.02.2025 | 15,50 | 15,87 | 15,45 | 15,73 | 1,75% | 200.119,00 |
| 11.02.2025 | 15,66 | 15,84 | 15,16 | 15,46 | -0,51% | 305.091,00 |
| 10.02.2025 | 15,44 | 15,54 | 15,25 | 15,54 | 1,04% | 179.539,00 |
| 07.02.2025 | 15,10 | 15,38 | 15,06 | 15,38 | 2,19% | 183.155,00 |
| 06.02.2025 | 14,90 | 15,27 | 14,89 | 15,05 | 2,03% | 359.607,00 |
| 05.02.2025 | 14,04 | 14,84 | 14,04 | 14,75 | 5,58% | 477.406,00 |
| 04.02.2025 | 13,80 | 14,04 | 13,68 | 13,97 | 1,97% | 144.811,00 |
| 03.02.2025 | 13,50 | 13,82 | 13,42 | 13,70 | -0,22% | 149.403,00 |
| 31.01.2025 | 13,80 | 13,90 | 13,65 | 13,73 | 0,22% | 139.417,00 |
| 30.01.2025 | 13,49 | 13,80 | 13,49 | 13,70 | 2,01% | 174.086,00 |
| 29.01.2025 | 13,74 | 13,74 | 13,31 | 13,43 | -1,61% | 153.833,00 |
| 28.01.2025 | 13,64 | 13,68 | 13,40 | 13,65 | -0,36% | 161.575,00 |
| 27.01.2025 | 13,55 | 13,80 | 13,42 | 13,70 | -0,15% | 139.760,00 |
| 24.01.2025 | 13,60 | 13,77 | 13,52 | 13,72 | 1,25% | 124.060,00 |
| 23.01.2025 | 13,37 | 13,67 | 13,16 | 13,55 | -1,60% | 253.992,00 |
| 22.01.2025 | 13,85 | 14,05 | 13,69 | 13,77 | -0,65% | 130.008,00 |
| 21.01.2025 | 13,85 | 13,91 | 13,58 | 13,86 | -0,43% | 214.550,00 |
| 20.01.2025 | 13,25 | 14,08 | 13,12 | 13,92 | 6,10% | 425.819,00 |
| 17.01.2025 | 12,91 | 13,26 | 12,86 | 13,12 | 3,23% | 272.505,00 |
| 16.01.2025 | 12,60 | 12,84 | 12,49 | 12,71 | 1,68% | 124.700,00 |
| 15.01.2025 | 12,57 | 12,58 | 12,29 | 12,50 | -0,32% | 146.488,00 |