25,700€
-3,09%
Echtzeit-Aktienkurs TECNICAS REUNIDAS EO -,10
Bid:
Ask:
Aktienkurse zur TECNICAS REUNIDAS EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,24 | 26,66 | 25,62 | 25,74 | -2,94% | 163.322,00 |
| 08.09.2026 | 25,44 | 26,64 | 24,90 | 26,52 | 4,25% | 302.619,00 |
| 07.09.2026 | 25,28 | 25,68 | 25,20 | 25,44 | 0,95% | 149.030,00 |
| 04.09.2026 | 25,20 | 25,60 | 25,10 | 25,20 | -0,40% | 153.079,00 |
| 03.09.2026 | 25,18 | 25,48 | 24,88 | 25,30 | 0,88% | 255.025,00 |
| 02.09.2026 | 26,34 | 26,34 | 25,08 | 25,08 | -4,78% | 295.496,00 |
| 01.09.2026 | 26,44 | 26,92 | 26,28 | 26,34 | -0,30% | 161.686,00 |
| 31.08.2026 | 27,12 | 27,38 | 26,42 | 26,42 | -2,58% | 225.133,00 |
| 28.08.2026 | 27,52 | 28,00 | 27,12 | 27,12 | -0,51% | 127.945,00 |
| 27.08.2026 | 27,90 | 27,90 | 27,14 | 27,26 | -0,87% | 114.664,00 |
| 26.08.2026 | 27,02 | 27,94 | 26,92 | 27,50 | 1,78% | 198.526,00 |
| 25.08.2026 | 27,06 | 27,50 | 26,92 | 27,02 | 0,67% | 143.970,00 |
| 24.08.2026 | 27,30 | 27,78 | 26,64 | 26,84 | -1,90% | 214.651,00 |
| 21.08.2026 | 27,82 | 27,96 | 27,30 | 27,36 | -0,51% | 130.177,00 |
| 20.08.2026 | 27,60 | 27,64 | 27,24 | 27,50 | 0,66% | 122.898,00 |
| 19.08.2026 | 27,66 | 27,74 | 26,96 | 27,32 | 0,66% | 147.307,00 |
| 18.08.2026 | 28,00 | 28,26 | 27,14 | 27,14 | -3,14% | 179.543,00 |
| 17.08.2026 | 28,86 | 28,86 | 28,02 | 28,02 | -1,48% | 105.885,00 |
| 14.08.2026 | 28,28 | 28,52 | 27,90 | 28,44 | 0,78% | 181.637,00 |
| 13.08.2026 | 27,26 | 28,72 | 27,24 | 28,22 | 3,60% | 300.869,00 |
| 12.08.2026 | 27,66 | 27,86 | 27,04 | 27,24 | -0,37% | 121.669,00 |
| 11.08.2026 | 27,30 | 27,82 | 26,98 | 27,34 | 0,51% | 132.587,00 |
| 10.08.2026 | 27,50 | 27,56 | 26,82 | 27,20 | -1,38% | 257.854,00 |
| 07.08.2026 | 28,22 | 28,22 | 27,24 | 27,58 | -1,01% | 172.810,00 |
| 06.08.2026 | 28,38 | 28,48 | 27,70 | 27,86 | 0,00% | 136.024,00 |
| 05.08.2026 | 28,80 | 28,96 | 27,82 | 27,86 | -2,38% | 218.254,00 |
| 04.08.2026 | 28,40 | 29,14 | 28,38 | 28,54 | 1,21% | 239.407,00 |
| 03.08.2026 | 28,70 | 28,84 | 27,60 | 28,20 | -0,28% | 208.002,00 |
| 31.07.2026 | 28,84 | 29,78 | 28,22 | 28,28 | -0,07% | 213.504,00 |
| 30.07.2026 | 27,22 | 28,46 | 26,02 | 28,30 | 3,28% | 384.795,00 |
| 29.07.2026 | 27,62 | 28,02 | 27,32 | 27,40 | -0,65% | 253.927,00 |
| 28.07.2026 | 28,52 | 28,58 | 27,48 | 27,58 | -3,50% | 293.939,00 |
| 27.07.2026 | 29,60 | 29,60 | 28,34 | 28,58 | -1,92% | 322.819,00 |
| 24.07.2026 | 28,92 | 29,48 | 28,84 | 29,14 | 0,76% | 151.864,00 |
| 23.07.2026 | 29,64 | 30,14 | 28,92 | 28,92 | -2,43% | 141.007,00 |
| 22.07.2026 | 29,02 | 29,76 | 28,92 | 29,64 | 2,00% | 149.466,00 |
| 21.07.2026 | 28,84 | 29,16 | 28,64 | 29,06 | 0,83% | 208.578,00 |
| 20.07.2026 | 29,60 | 30,10 | 28,50 | 28,82 | -2,11% | 173.699,00 |
| 17.07.2026 | 29,00 | 29,44 | 28,52 | 29,44 | 0,55% | 194.156,00 |
| 16.07.2026 | 30,00 | 30,04 | 29,14 | 29,28 | -1,88% | 134.814,00 |
| 15.07.2026 | 28,96 | 29,96 | 28,80 | 29,84 | 3,61% | 238.532,00 |
| 14.07.2026 | 28,90 | 29,80 | 28,40 | 28,80 | -1,37% | 209.353,00 |
| 13.07.2026 | 29,30 | 29,40 | 28,82 | 29,20 | -1,02% | 213.380,00 |
| 10.07.2026 | 29,68 | 29,96 | 29,26 | 29,50 | -1,21% | 262.342,00 |
| 09.07.2026 | 29,84 | 29,98 | 29,20 | 29,86 | 2,68% | 244.979,00 |
| 08.07.2026 | 30,42 | 30,42 | 29,00 | 29,08 | -4,97% | 372.445,00 |
| 07.07.2026 | 32,40 | 32,42 | 30,60 | 30,60 | -5,90% | 220.521,00 |
| 06.07.2026 | 32,00 | 32,86 | 31,90 | 32,52 | 0,99% | 224.961,00 |
| 03.07.2026 | 30,54 | 32,38 | 30,46 | 32,20 | 7,33% | 337.933,00 |
| 02.07.2026 | 29,60 | 30,50 | 29,60 | 30,00 | 1,35% | 178.144,00 |
| 01.07.2026 | 29,20 | 30,12 | 28,58 | 29,60 | 2,42% | 268.206,00 |
| 30.06.2026 | 29,90 | 29,98 | 28,88 | 28,90 | -2,76% | 263.396,00 |
| 29.06.2026 | 30,30 | 30,30 | 29,10 | 29,72 | -1,07% | 184.305,00 |
| 26.06.2026 | 31,08 | 31,14 | 30,04 | 30,04 | -4,63% | 377.118,00 |
| 25.06.2026 | 31,64 | 31,82 | 31,08 | 31,50 | -0,94% | 176.810,00 |
| 24.06.2026 | 31,88 | 32,04 | 31,04 | 31,80 | -0,69% | 162.198,00 |
| 23.06.2026 | 32,10 | 32,10 | 31,00 | 32,02 | -1,23% | 194.062,00 |
| 22.06.2026 | 33,32 | 33,46 | 32,16 | 32,42 | -1,94% | 118.764,00 |
| 19.06.2026 | 33,28 | 33,34 | 32,24 | 33,06 | -1,20% | 215.977,00 |
| 18.06.2026 | 35,04 | 35,10 | 33,30 | 33,46 | -3,74% | 220.710,00 |
| 17.06.2026 | 34,94 | 35,40 | 34,16 | 34,76 | -0,52% | 203.058,00 |
| 16.06.2026 | 35,20 | 35,90 | 34,66 | 34,94 | -1,19% | 168.681,00 |
| 15.06.2026 | 34,34 | 35,46 | 34,04 | 35,36 | 10,16% | 457.282,00 |
| 12.06.2026 | 31,28 | 32,16 | 31,06 | 32,10 | 4,70% | 194.850,00 |
| 11.06.2026 | 30,20 | 30,72 | 30,00 | 30,66 | 1,19% | 162.328,00 |
| 10.06.2026 | 30,64 | 31,12 | 30,18 | 30,30 | -0,92% | 184.638,00 |
| 09.06.2026 | 31,60 | 32,06 | 30,58 | 30,58 | -2,43% | 204.351,00 |
| 08.06.2026 | 31,52 | 31,74 | 30,12 | 31,34 | -2,06% | 193.907,00 |
| 05.06.2026 | 32,10 | 32,82 | 31,84 | 32,00 | -0,25% | 193.161,00 |
| 04.06.2026 | 31,50 | 33,30 | 31,30 | 32,08 | 3,15% | 360.381,00 |
| 03.06.2026 | 30,20 | 31,10 | 29,80 | 31,10 | 2,37% | 174.252,00 |
| 02.06.2026 | 31,16 | 31,52 | 30,24 | 30,38 | -2,25% | 137.956,00 |
| 01.06.2026 | 31,54 | 32,10 | 30,96 | 31,08 | -1,40% | 157.897,00 |
| 29.05.2026 | 31,00 | 32,10 | 30,74 | 31,52 | 2,67% | 268.803,00 |
| 28.05.2026 | 31,00 | 31,48 | 30,10 | 30,70 | -1,03% | 186.840,00 |
| 27.05.2026 | 31,60 | 31,94 | 31,02 | 31,02 | -1,96% | 180.319,00 |
| 26.05.2026 | 31,60 | 32,34 | 31,46 | 31,64 | -0,57% | 151.585,00 |
| 25.05.2026 | 32,04 | 32,10 | 31,40 | 31,82 | 3,24% | 218.970,00 |
| 22.05.2026 | 30,02 | 30,82 | 29,46 | 30,82 | 2,94% | 251.614,00 |
| 21.05.2026 | 30,54 | 31,28 | 29,60 | 29,94 | -2,67% | 198.058,00 |
| 20.05.2026 | 29,60 | 31,14 | 29,46 | 30,76 | 4,98% | 498.454,00 |
| 19.05.2026 | 28,34 | 29,54 | 28,12 | 29,30 | 3,10% | 363.967,00 |
| 18.05.2026 | 28,96 | 29,26 | 27,68 | 28,42 | -3,79% | 467.054,00 |
| 15.05.2026 | 30,52 | 31,08 | 29,40 | 29,54 | -4,71% | 299.588,00 |
| 14.05.2026 | 31,14 | 31,34 | 29,18 | 31,00 | -0,39% | 471.672,00 |
| 13.05.2026 | 32,02 | 32,50 | 30,24 | 31,12 | -3,35% | 272.021,00 |
| 12.05.2026 | 33,50 | 33,50 | 32,14 | 32,20 | -3,71% | 178.244,00 |
| 11.05.2026 | 34,12 | 34,44 | 33,04 | 33,44 | -1,99% | 204.616,00 |
| 08.05.2026 | 36,00 | 36,22 | 33,90 | 34,12 | -5,54% | 193.444,00 |
| 07.05.2026 | 36,48 | 36,70 | 35,86 | 36,12 | -1,15% | 331.393,00 |
| 06.05.2026 | 35,80 | 36,76 | 35,74 | 36,54 | 3,75% | 227.512,00 |
| 05.05.2026 | 34,64 | 35,30 | 34,30 | 35,22 | 1,79% | 175.456,00 |
| 04.05.2026 | 35,50 | 35,88 | 34,46 | 34,60 | -1,87% | 131.714,00 |
| 30.04.2026 | 34,80 | 35,26 | 33,90 | 35,26 | 0,23% | 258.745,00 |
| 29.04.2026 | 34,74 | 36,10 | 34,74 | 35,18 | 1,21% | 213.534,00 |
| 28.04.2026 | 35,40 | 35,66 | 34,24 | 34,76 | -1,59% | 198.824,00 |
| 27.04.2026 | 36,52 | 36,54 | 35,28 | 35,32 | -1,73% | 226.307,00 |
| 24.04.2026 | 35,70 | 36,76 | 35,70 | 35,94 | -0,61% | 200.045,00 |
| 23.04.2026 | 36,36 | 36,80 | 35,26 | 36,16 | 0,11% | 189.368,00 |
| 22.04.2026 | 35,44 | 36,40 | 35,20 | 36,12 | 2,32% | 261.180,00 |