10,825€
1,03%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,66 | 10,87 | 10,59 | 10,81 | 0,84% | - |
| 19.12.2024 | 10,40 | 10,74 | 10,36 | 10,72 | 2,88% | - |
| 18.12.2024 | 10,41 | 10,60 | 10,37 | 10,42 | 0,10% | - |
| 17.12.2024 | 10,73 | 10,73 | 10,38 | 10,41 | -2,98% | 200,00 |
| 16.12.2024 | 10,63 | 10,74 | 10,53 | 10,73 | 1,04% | - |
| 13.12.2024 | 10,83 | 10,84 | 10,61 | 10,62 | -1,99% | - |
| 12.12.2024 | 10,38 | 10,91 | 10,35 | 10,83 | 4,34% | - |
| 11.12.2024 | 10,49 | 10,50 | 10,29 | 10,38 | -1,00% | - |
| 10.12.2024 | 10,37 | 10,55 | 10,24 | 10,49 | 1,21% | - |
| 09.12.2024 | 10,79 | 10,88 | 10,19 | 10,36 | -3,99% | - |
| 06.12.2024 | 11,71 | 11,81 | 10,53 | 10,79 | -7,82% | - |
| 05.12.2024 | 11,50 | 11,84 | 11,47 | 11,71 | 1,78% | - |
| 04.12.2024 | 11,04 | 11,59 | 11,00 | 11,50 | 4,07% | - |
| 03.12.2024 | 10,94 | 11,28 | 10,93 | 11,05 | 1,01% | - |
| 02.12.2024 | 11,09 | 11,14 | 10,82 | 10,94 | -1,75% | - |
| 29.11.2024 | 11,20 | 11,31 | 11,04 | 11,14 | -0,54% | - |
| 28.11.2024 | 10,62 | 11,23 | 10,61 | 11,20 | 5,41% | - |
| 27.11.2024 | 10,41 | 10,79 | 10,33 | 10,62 | 1,63% | - |
| 26.11.2024 | 10,54 | 10,59 | 10,39 | 10,45 | -1,51% | - |
| 25.11.2024 | 10,81 | 10,93 | 10,49 | 10,61 | -1,99% | - |
| 22.11.2024 | 11,04 | 11,11 | 10,79 | 10,83 | -1,95% | - |
| 21.11.2024 | 11,02 | 11,19 | 10,83 | 11,04 | 0,23% | - |
| 20.11.2024 | 10,80 | 11,26 | 10,80 | 11,02 | 2,04% | - |
| 19.11.2024 | 10,91 | 11,02 | 10,65 | 10,80 | -1,05% | - |
| 18.11.2024 | 10,73 | 11,08 | 10,72 | 10,91 | 1,82% | - |
| 15.11.2024 | 10,71 | 11,25 | 10,67 | 10,72 | -0,19% | - |
| 14.11.2024 | 10,56 | 10,77 | 10,51 | 10,74 | 1,56% | - |
| 13.11.2024 | 10,43 | 10,65 | 10,39 | 10,57 | 1,15% | 50,00 |
| 12.11.2024 | 10,71 | 10,96 | 10,44 | 10,45 | -2,38% | 5.000,00 |
| 11.11.2024 | 11,19 | 11,25 | 10,55 | 10,71 | -4,16% | - |
| 08.11.2024 | 11,31 | 11,41 | 11,09 | 11,17 | -1,24% | - |
| 07.11.2024 | 11,06 | 11,31 | 11,05 | 11,31 | 1,98% | - |
| 06.11.2024 | 11,11 | 11,32 | 10,98 | 11,09 | -0,40% | - |
| 05.11.2024 | 11,10 | 11,20 | 11,05 | 11,14 | 0,18% | - |
| 04.11.2024 | 11,19 | 11,27 | 11,10 | 11,12 | -0,67% | - |
| 01.11.2024 | 11,08 | 11,21 | 11,06 | 11,19 | 0,95% | - |
| 31.10.2024 | 11,10 | 11,20 | 11,02 | 11,09 | -0,45% | - |
| 30.10.2024 | 11,19 | 11,27 | 11,10 | 11,14 | -0,85% | - |
| 29.10.2024 | 11,26 | 11,44 | 11,20 | 11,23 | -0,22% | - |
| 28.10.2024 | 11,47 | 11,57 | 11,05 | 11,26 | -1,83% | - |
| 25.10.2024 | 11,40 | 11,59 | 11,24 | 11,47 | 0,44% | - |
| 24.10.2024 | 11,52 | 11,66 | 11,36 | 11,42 | -0,87% | - |
| 23.10.2024 | 11,57 | 11,59 | 11,41 | 11,52 | -0,35% | - |
| 22.10.2024 | 11,51 | 11,59 | 11,34 | 11,56 | 0,13% | - |
| 21.10.2024 | 11,50 | 11,73 | 11,47 | 11,54 | 0,17% | - |
| 18.10.2024 | 11,51 | 11,88 | 11,47 | 11,52 | 0,04% | - |
| 17.10.2024 | 11,70 | 11,70 | 11,41 | 11,52 | -1,71% | - |
| 16.10.2024 | 11,74 | 11,87 | 11,67 | 11,72 | -0,17% | - |
| 15.10.2024 | 11,90 | 11,91 | 11,63 | 11,74 | -1,22% | 195,00 |
| 14.10.2024 | 11,80 | 11,97 | 11,72 | 11,88 | 0,51% | - |
| 11.10.2024 | 11,83 | 11,95 | 11,77 | 11,82 | -0,08% | - |
| 10.10.2024 | 11,93 | 11,96 | 11,76 | 11,83 | -0,80% | - |
| 09.10.2024 | 11,83 | 12,08 | 11,78 | 11,93 | 1,02% | - |
| 08.10.2024 | 12,02 | 12,08 | 11,81 | 11,81 | -2,32% | - |
| 07.10.2024 | 11,96 | 12,13 | 11,88 | 12,09 | 1,17% | 1.000,00 |
| 04.10.2024 | 11,45 | 11,97 | 11,35 | 11,95 | 4,32% | 150,00 |
| 03.10.2024 | 11,23 | 11,55 | 11,15 | 11,45 | 1,87% | - |
| 02.10.2024 | 11,57 | 11,57 | 11,20 | 11,24 | -2,64% | - |
| 01.10.2024 | 11,90 | 11,92 | 11,52 | 11,55 | -2,86% | 1.000,00 |
| 30.09.2024 | 12,03 | 12,08 | 11,62 | 11,89 | -0,96% | 220,00 |
| 27.09.2024 | 11,85 | 12,06 | 11,82 | 12,00 | 1,44% | - |
| 26.09.2024 | 11,86 | 12,00 | 11,71 | 11,83 | -0,34% | - |
| 25.09.2024 | 12,19 | 12,31 | 11,84 | 11,87 | -2,59% | - |
| 24.09.2024 | 12,38 | 12,78 | 12,08 | 12,19 | -1,14% | - |
| 23.09.2024 | 12,36 | 12,46 | 12,25 | 12,33 | -0,24% | - |
| 20.09.2024 | 12,34 | 12,37 | 12,33 | 12,36 | -3,44% | - |
| 19.09.2024 | 12,06 | 12,80 | 12,01 | 12,80 | 7,03% | 3.065,00 |
| 18.09.2024 | 12,46 | 12,94 | 11,82 | 11,96 | -4,01% | 850,00 |
| 17.09.2024 | 11,72 | 12,47 | 11,49 | 12,46 | 6,45% | 200,00 |
| 16.09.2024 | 11,36 | 11,72 | 11,30 | 11,70 | 3,04% | - |
| 13.09.2024 | 11,01 | 11,43 | 11,00 | 11,36 | 3,13% | - |
| 12.09.2024 | 10,88 | 11,07 | 10,86 | 11,01 | 1,38% | - |
| 11.09.2024 | 10,72 | 10,98 | 10,67 | 10,86 | 1,45% | - |
| 10.09.2024 | 10,79 | 10,92 | 10,58 | 10,71 | -1,02% | - |
| 09.09.2024 | 10,73 | 10,89 | 10,71 | 10,82 | 0,89% | - |
| 06.09.2024 | 11,04 | 11,07 | 10,69 | 10,72 | -2,94% | - |
| 05.09.2024 | 11,14 | 11,16 | 10,97 | 11,05 | -0,72% | - |
| 04.09.2024 | 11,05 | 11,15 | 10,91 | 11,13 | -0,04% | - |
| 03.09.2024 | 11,48 | 11,49 | 11,08 | 11,13 | -3,05% | - |
| 02.09.2024 | 11,38 | 11,56 | 11,38 | 11,48 | 0,70% | - |
| 30.08.2024 | 11,04 | 11,48 | 11,04 | 11,40 | 3,17% | - |
| 29.08.2024 | 11,63 | 11,69 | 10,92 | 11,05 | -4,91% | - |
| 28.08.2024 | 11,11 | 11,72 | 11,11 | 11,62 | 4,59% | - |
| 27.08.2024 | 10,63 | 11,23 | 10,62 | 11,11 | 4,81% | - |
| 26.08.2024 | 10,71 | 10,79 | 10,35 | 10,60 | -1,40% | - |
| 23.08.2024 | 10,66 | 10,82 | 10,66 | 10,75 | 1,22% | - |
| 22.08.2024 | 10,73 | 10,80 | 10,62 | 10,62 | -1,03% | - |
| 21.08.2024 | 10,72 | 10,75 | 10,62 | 10,73 | 0,37% | - |
| 20.08.2024 | 10,84 | 10,85 | 10,56 | 10,69 | -1,34% | - |
| 19.08.2024 | 10,51 | 10,87 | 10,49 | 10,84 | 3,09% | - |
| 16.08.2024 | 10,55 | 10,66 | 10,44 | 10,51 | -0,43% | - |
| 15.08.2024 | 10,40 | 10,56 | 10,21 | 10,56 | 1,88% | - |
| 14.08.2024 | 10,48 | 10,54 | 10,28 | 10,36 | -1,15% | - |
| 13.08.2024 | 10,51 | 10,57 | 10,35 | 10,48 | -0,24% | - |
| 12.08.2024 | 10,49 | 10,66 | 10,49 | 10,51 | 0,33% | - |
| 09.08.2024 | 10,61 | 10,68 | 10,44 | 10,47 | -1,64% | - |
| 08.08.2024 | 10,64 | 10,72 | 10,39 | 10,65 | 0,52% | - |
| 07.08.2024 | 10,61 | 10,75 | 10,40 | 10,59 | 1,10% | - |
| 06.08.2024 | 10,71 | 11,05 | 10,44 | 10,48 | -2,47% | - |
| 05.08.2024 | 10,96 | 11,03 | 10,28 | 10,74 | -3,68% | - |