13,540€
-0,81%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 12,84 | 12,94 | 12,37 | 12,54 | -2,34% | 188.301,00 |
| 13.01.2025 | 12,87 | 12,89 | 12,63 | 12,84 | -0,23% | 132.289,00 |
| 10.01.2025 | 12,96 | 13,12 | 12,86 | 12,87 | 0,08% | 150.474,00 |
| 09.01.2025 | 12,80 | 12,91 | 12,63 | 12,86 | -0,16% | 153.006,00 |
| 08.01.2025 | 13,35 | 13,47 | 12,77 | 12,88 | -3,30% | 320.504,00 |
| 07.01.2025 | 12,81 | 13,47 | 12,76 | 13,32 | 3,42% | 309.081,00 |
| 06.01.2025 | 12,95 | 12,96 | 12,81 | 12,88 | -0,08% | 165.233,00 |
| 03.01.2025 | 12,61 | 12,94 | 12,46 | 12,89 | 2,38% | 324.351,00 |
| 02.01.2025 | 11,43 | 12,59 | 11,43 | 12,59 | 12,01% | 731.007,00 |
| 31.12.2024 | 11,14 | 11,25 | 11,04 | 11,24 | 0,81% | 146.562,00 |
| 30.12.2024 | 10,97 | 11,15 | 10,88 | 11,15 | 1,36% | 148.295,00 |
| 27.12.2024 | 10,87 | 11,18 | 10,87 | 11,00 | 0,55% | 202.933,00 |
| 24.12.2024 | 10,93 | 11,00 | 10,83 | 10,94 | 0,18% | 56.491,00 |
| 23.12.2024 | 10,85 | 10,94 | 10,71 | 10,92 | 0,65% | 117.025,00 |
| 20.12.2024 | 10,60 | 10,85 | 10,58 | 10,85 | 1,12% | 143.155,00 |
| 19.12.2024 | 10,38 | 10,75 | 10,35 | 10,73 | 1,71% | 195.216,00 |
| 18.12.2024 | 10,40 | 10,61 | 10,38 | 10,55 | 1,44% | 123.565,00 |
| 17.12.2024 | 10,69 | 10,69 | 10,38 | 10,40 | -2,99% | 142.879,00 |
| 16.12.2024 | 10,64 | 10,74 | 10,52 | 10,72 | 0,85% | 135.057,00 |
| 13.12.2024 | 10,80 | 10,82 | 10,60 | 10,63 | -1,67% | 150.592,00 |
| 12.12.2024 | 10,41 | 10,91 | 10,39 | 10,81 | 4,44% | 399.207,00 |
| 11.12.2024 | 10,42 | 10,50 | 10,30 | 10,35 | -1,33% | 205.865,00 |
| 10.12.2024 | 10,35 | 10,57 | 10,23 | 10,49 | 1,35% | 293.124,00 |
| 09.12.2024 | 10,75 | 10,84 | 10,16 | 10,35 | -3,09% | 539.156,00 |
| 06.12.2024 | 11,75 | 11,80 | 10,52 | 10,68 | -9,11% | 1.072.332,00 |
| 05.12.2024 | 11,54 | 11,84 | 11,54 | 11,75 | 2,35% | 413.255,00 |
| 04.12.2024 | 11,18 | 11,59 | 11,13 | 11,48 | 4,36% | 275.632,00 |
| 03.12.2024 | 11,09 | 11,27 | 10,95 | 11,00 | 0,46% | 127.101,00 |
| 02.12.2024 | 11,05 | 11,15 | 10,82 | 10,95 | -1,44% | 171.772,00 |
| 29.11.2024 | 11,20 | 11,30 | 11,05 | 11,11 | -0,89% | 135.489,00 |
| 28.11.2024 | 10,67 | 11,24 | 10,63 | 11,21 | 5,75% | 274.766,00 |
| 27.11.2024 | 10,38 | 10,79 | 10,31 | 10,60 | 1,53% | 265.841,00 |
| 26.11.2024 | 10,56 | 10,56 | 10,40 | 10,44 | -1,51% | 168.957,00 |
| 25.11.2024 | 10,86 | 10,90 | 10,50 | 10,60 | -2,21% | 280.979,00 |
| 22.11.2024 | 11,00 | 11,09 | 10,78 | 10,84 | -1,68% | 562.260,00 |
| 21.11.2024 | 10,98 | 11,19 | 10,84 | 11,03 | 0,05% | 170.794,00 |
| 20.11.2024 | 10,94 | 11,26 | 10,86 | 11,02 | 1,85% | 188.341,00 |
| 19.11.2024 | 11,01 | 11,01 | 10,65 | 10,82 | -1,28% | 207.041,00 |
| 18.11.2024 | 10,80 | 11,08 | 10,75 | 10,96 | 2,05% | 193.506,00 |
| 15.11.2024 | 11,15 | 11,23 | 10,65 | 10,74 | 0,09% | 291.391,00 |
| 14.11.2024 | 10,65 | 10,77 | 10,51 | 10,73 | 1,42% | 109.964,00 |
| 13.11.2024 | 10,42 | 10,65 | 10,39 | 10,58 | 0,76% | 124.464,00 |
| 12.11.2024 | 10,68 | 10,81 | 10,43 | 10,50 | -1,69% | 114.583,00 |
| 11.11.2024 | 11,18 | 11,23 | 10,55 | 10,68 | -4,47% | 281.032,00 |
| 08.11.2024 | 11,29 | 11,40 | 11,08 | 11,18 | -1,06% | 110.002,00 |
| 07.11.2024 | 11,05 | 11,30 | 11,04 | 11,30 | 2,08% | 103.235,00 |
| 06.11.2024 | 11,05 | 11,32 | 11,01 | 11,07 | -0,54% | 140.296,00 |
| 05.11.2024 | 11,03 | 11,20 | 11,03 | 11,13 | 0,45% | 98.267,00 |
| 04.11.2024 | 11,14 | 11,29 | 11,08 | 11,08 | -1,16% | 63.986,00 |
| 01.11.2024 | 11,07 | 11,21 | 11,07 | 11,21 | 0,99% | 64.484,00 |
| 31.10.2024 | 11,20 | 11,22 | 11,02 | 11,10 | -0,09% | 104.482,00 |
| 30.10.2024 | 11,22 | 11,27 | 11,08 | 11,11 | -1,24% | 75.704,00 |
| 29.10.2024 | 11,25 | 11,44 | 11,20 | 11,25 | 0,09% | 90.213,00 |
| 28.10.2024 | 11,48 | 11,51 | 11,01 | 11,24 | -2,01% | 147.109,00 |
| 25.10.2024 | 11,40 | 11,58 | 11,23 | 11,47 | 0,70% | 160.548,00 |
| 24.10.2024 | 11,55 | 11,64 | 11,35 | 11,39 | -1,13% | 88.070,00 |
| 23.10.2024 | 11,45 | 11,58 | 11,41 | 11,52 | -0,60% | 89.664,00 |
| 22.10.2024 | 11,50 | 11,59 | 11,34 | 11,59 | 0,78% | 99.901,00 |
| 21.10.2024 | 11,56 | 11,72 | 11,49 | 11,50 | 0,09% | 105.334,00 |
| 18.10.2024 | 11,60 | 11,86 | 11,47 | 11,49 | -0,17% | 189.868,00 |
| 17.10.2024 | 11,66 | 11,67 | 11,38 | 11,51 | -1,37% | 153.380,00 |
| 16.10.2024 | 11,67 | 11,86 | 11,65 | 11,67 | -0,89% | 105.877,00 |
| 15.10.2024 | 11,87 | 11,89 | 11,63 | 11,78 | -1,05% | 117.858,00 |
| 14.10.2024 | 11,92 | 11,97 | 11,70 | 11,90 | 0,25% | 107.936,00 |
| 11.10.2024 | 11,97 | 11,97 | 11,75 | 11,87 | 0,08% | 58.190,00 |
| 10.10.2024 | 11,96 | 11,99 | 11,75 | 11,86 | -0,84% | 111.340,00 |
| 09.10.2024 | 11,98 | 12,09 | 11,82 | 11,96 | 0,50% | 94.587,00 |
| 08.10.2024 | 11,93 | 12,08 | 11,81 | 11,90 | -1,65% | 110.805,00 |
| 07.10.2024 | 11,93 | 12,13 | 11,85 | 12,10 | 1,42% | 116.246,00 |
| 04.10.2024 | 11,51 | 11,97 | 11,43 | 11,93 | 4,28% | 173.224,00 |
| 03.10.2024 | 11,18 | 11,57 | 11,17 | 11,44 | 1,87% | 140.379,00 |
| 02.10.2024 | 11,30 | 11,50 | 11,19 | 11,23 | -2,77% | 227.589,00 |
| 01.10.2024 | 11,82 | 11,85 | 11,53 | 11,55 | -2,53% | 146.352,00 |
| 30.09.2024 | 11,94 | 12,06 | 11,61 | 11,85 | -1,41% | 158.431,00 |
| 27.09.2024 | 11,80 | 12,04 | 11,80 | 12,02 | 1,52% | 106.743,00 |
| 26.09.2024 | 11,92 | 11,95 | 11,71 | 11,84 | -0,42% | 212.380,00 |
| 25.09.2024 | 12,36 | 12,36 | 11,85 | 11,89 | -2,38% | 156.027,00 |
| 24.09.2024 | 12,31 | 12,79 | 12,03 | 12,18 | -1,22% | 206.417,00 |
| 23.09.2024 | 12,32 | 12,46 | 12,22 | 12,33 | 0,16% | 108.866,00 |
| 20.09.2024 | 12,50 | 12,66 | 12,21 | 12,31 | -1,44% | 220.652,00 |
| 19.09.2024 | 12,10 | 12,55 | 12,09 | 12,49 | 4,52% | 314.179,00 |
| 18.09.2024 | 11,85 | 12,03 | 11,80 | 11,95 | 2,66% | 193.348,00 |
| 17.09.2024 | 11,78 | 11,79 | 11,48 | 11,64 | -0,09% | 129.498,00 |
| 16.09.2024 | 11,35 | 11,72 | 11,30 | 11,65 | 2,92% | 135.694,00 |
| 13.09.2024 | 10,90 | 11,41 | 10,90 | 11,32 | 2,82% | 150.169,00 |
| 12.09.2024 | 10,97 | 11,06 | 10,88 | 11,01 | 2,04% | 103.616,00 |
| 11.09.2024 | 10,79 | 10,97 | 10,75 | 10,79 | 0,75% | 156.902,00 |
| 10.09.2024 | 10,71 | 10,90 | 10,58 | 10,71 | -0,37% | 88.408,00 |
| 09.09.2024 | 10,73 | 10,88 | 10,72 | 10,75 | 0,37% | 67.455,00 |