31,460€
2,48%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,87 | 32,08 | 30,79 | 31,93 | 4,01% | - |
| 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 |
| 21.04.2026 | 34,80 | 35,30 | 34,60 | 35,30 | 2,74% | 225.937,00 |
| 20.04.2026 | 34,08 | 35,02 | 33,90 | 34,36 | 0,06% | 255.736,00 |
| 17.04.2026 | 33,82 | 34,58 | 32,40 | 34,34 | 1,72% | 411.968,00 |
| 16.04.2026 | 35,76 | 36,18 | 33,76 | 33,76 | -4,09% | 315.795,00 |
| 15.04.2026 | 34,84 | 35,70 | 34,70 | 35,20 | 1,44% | 317.478,00 |
| 14.04.2026 | 34,52 | 35,24 | 34,28 | 34,70 | 1,52% | 221.152,00 |
| 13.04.2026 | 33,30 | 34,54 | 33,30 | 34,18 | 1,06% | 173.731,00 |
| 10.04.2026 | 33,76 | 34,04 | 33,20 | 33,82 | -0,35% | 204.336,00 |
| 09.04.2026 | 35,38 | 35,64 | 33,84 | 33,94 | -4,88% | 294.843,00 |
| 08.04.2026 | 35,00 | 36,00 | 34,00 | 35,68 | 14,43% | 493.854,00 |
| 07.04.2026 | 31,90 | 32,34 | 30,56 | 31,18 | -1,08% | 243.080,00 |
| 02.04.2026 | 31,70 | 31,94 | 30,76 | 31,52 | -2,48% | 252.625,00 |
| 01.04.2026 | 33,56 | 33,80 | 31,26 | 32,32 | 6,11% | 335.757,00 |
| 31.03.2026 | 29,64 | 30,66 | 29,34 | 30,46 | 2,63% | 161.639,00 |
| 30.03.2026 | 29,48 | 30,18 | 29,14 | 29,68 | 0,54% | 250.654,00 |
| 27.03.2026 | 30,62 | 30,62 | 29,00 | 29,52 | -2,96% | 175.404,00 |
| 26.03.2026 | 30,10 | 30,50 | 29,72 | 30,42 | 0,26% | 138.890,00 |
| 25.03.2026 | 30,98 | 31,12 | 30,24 | 30,34 | 0,53% | 193.675,00 |
| 24.03.2026 | 30,16 | 30,60 | 29,26 | 30,18 | 0,33% | 219.844,00 |
| 23.03.2026 | 27,40 | 30,86 | 27,38 | 30,08 | 5,99% | 701.467,00 |
| 20.03.2026 | 28,80 | 29,30 | 28,38 | 28,38 | -0,98% | 303.550,00 |
| 19.03.2026 | 27,12 | 28,98 | 26,52 | 28,66 | 5,91% | 331.148,00 |
| 18.03.2026 | 27,48 | 27,94 | 26,78 | 27,06 | -0,29% | 285.350,00 |
| 17.03.2026 | 27,96 | 27,96 | 26,78 | 27,14 | -3,76% | 272.283,00 |
| 16.03.2026 | 28,20 | 28,26 | 27,38 | 28,20 | -0,77% | 206.626,00 |
| 13.03.2026 | 30,14 | 30,14 | 28,40 | 28,42 | -5,83% | 336.865,00 |
| 12.03.2026 | 31,30 | 31,30 | 29,58 | 30,18 | -4,07% | 186.165,00 |
| 11.03.2026 | 31,40 | 32,10 | 30,86 | 31,46 | 0,19% | 141.595,00 |
| 10.03.2026 | 32,00 | 32,38 | 31,18 | 31,40 | 2,88% | 227.291,00 |
| 09.03.2026 | 29,30 | 30,64 | 28,72 | 30,52 | -2,86% | 338.689,00 |
| 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 |