21,230€
0,57%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 21,10 | 21,26 | 20,85 | 21,16 | 0,24% | 1.127,00 |
| 16.07.2025 | 21,13 | 21,40 | 20,86 | 21,11 | -0,24% | - |
| 15.07.2025 | 21,21 | 21,58 | 21,07 | 21,16 | -0,33% | - |
| 14.07.2025 | 20,68 | 21,42 | 20,66 | 21,23 | 0,81% | - |
| 11.07.2025 | 21,02 | 21,11 | 20,77 | 21,06 | -0,05% | - |
| 10.07.2025 | 21,03 | 21,16 | 20,80 | 21,07 | 0,10% | - |
| 09.07.2025 | 20,68 | 21,20 | 20,64 | 21,05 | 1,84% | 130,00 |
| 08.07.2025 | 20,54 | 20,79 | 20,12 | 20,67 | 0,63% | 150,00 |
| 07.07.2025 | 20,24 | 20,64 | 20,04 | 20,54 | 1,53% | - |
| 04.07.2025 | 20,27 | 20,42 | 20,07 | 20,23 | -0,15% | - |
| 03.07.2025 | 19,91 | 20,39 | 19,86 | 20,26 | 2,07% | - |
| 02.07.2025 | 19,48 | 20,27 | 19,47 | 19,85 | 1,87% | - |
| 01.07.2025 | 19,64 | 19,73 | 19,42 | 19,49 | -0,71% | - |
| 30.06.2025 | 19,39 | 19,74 | 19,28 | 19,63 | 1,55% | - |
| 27.06.2025 | 19,22 | 19,37 | 19,10 | 19,33 | 0,73% | - |
| 26.06.2025 | 19,10 | 19,22 | 18,93 | 19,19 | 0,74% | - |
| 25.06.2025 | 19,14 | 19,28 | 18,92 | 19,05 | -0,52% | - |
| 24.06.2025 | 19,06 | 19,16 | 18,46 | 19,15 | 2,46% | - |
| 23.06.2025 | 18,72 | 18,85 | 18,28 | 18,69 | -0,16% | - |
| 20.06.2025 | 19,28 | 19,28 | 18,64 | 18,72 | -2,22% | - |
| 19.06.2025 | 19,48 | 19,49 | 19,02 | 19,14 | -1,87% | - |
| 18.06.2025 | 19,56 | 19,65 | 19,35 | 19,51 | -0,05% | - |
| 17.06.2025 | 19,64 | 19,72 | 19,49 | 19,52 | -0,36% | 258,00 |
| 16.06.2025 | 19,37 | 19,86 | 19,37 | 19,59 | 1,19% | - |
| 13.06.2025 | 19,44 | 20,06 | 19,32 | 19,36 | -2,32% | - |
| 12.06.2025 | 19,61 | 19,84 | 19,37 | 19,82 | 1,12% | - |
| 11.06.2025 | 19,67 | 19,90 | 19,59 | 19,60 | -0,96% | - |
| 10.06.2025 | 19,74 | 19,90 | 19,52 | 19,79 | 0,66% | 260,00 |
| 09.06.2025 | 19,73 | 19,78 | 19,41 | 19,66 | -0,38% | - |
| 06.06.2025 | 19,40 | 19,79 | 19,40 | 19,73 | 1,73% | - |
| 05.06.2025 | 19,45 | 19,63 | 19,26 | 19,40 | -0,15% | - |
| 04.06.2025 | 19,59 | 19,68 | 19,20 | 19,43 | -0,82% | 300,00 |
| 03.06.2025 | 19,24 | 19,77 | 18,89 | 19,59 | 2,46% | 325,00 |
| 02.06.2025 | 18,70 | 19,12 | 18,62 | 19,12 | 1,92% | 159,00 |
| 30.05.2025 | 18,77 | 18,86 | 18,45 | 18,76 | -0,08% | 195,00 |
| 29.05.2025 | 19,54 | 19,57 | 18,61 | 18,77 | -2,75% | 300,00 |
| 28.05.2025 | 19,38 | 19,40 | 18,64 | 19,30 | -0,67% | 4.693,00 |
| 27.05.2025 | 18,46 | 19,62 | 18,36 | 19,43 | 5,25% | 5.352,00 |
| 26.05.2025 | 18,34 | 18,60 | 18,17 | 18,46 | 2,67% | - |
| 23.05.2025 | 18,07 | 18,49 | 17,55 | 17,98 | -0,47% | 50,00 |
| 22.05.2025 | 17,86 | 18,23 | 17,72 | 18,07 | 1,26% | 533,00 |
| 21.05.2025 | 17,86 | 18,18 | 17,73 | 17,84 | -0,28% | - |
| 20.05.2025 | 17,93 | 18,06 | 17,77 | 17,89 | -0,22% | - |
| 19.05.2025 | 18,08 | 18,13 | 17,76 | 17,93 | -1,27% | - |
| 16.05.2025 | 17,82 | 18,20 | 17,61 | 18,16 | 1,85% | - |
| 15.05.2025 | 17,52 | 17,86 | 16,85 | 17,83 | 1,62% | 90,00 |
| 14.05.2025 | 16,37 | 18,03 | 16,35 | 17,55 | 7,21% | - |
| 13.05.2025 | 16,32 | 16,53 | 16,09 | 16,37 | 0,31% | - |
| 12.05.2025 | 16,04 | 16,53 | 16,04 | 16,32 | 1,81% | - |
| 09.05.2025 | 16,13 | 16,37 | 15,95 | 16,03 | -0,09% | - |
| 08.05.2025 | 15,90 | 16,15 | 15,76 | 16,04 | 0,79% | - |
| 07.05.2025 | 15,25 | 15,92 | 15,25 | 15,92 | 3,95% | - |
| 06.05.2025 | 15,02 | 15,50 | 15,00 | 15,31 | 1,76% | - |
| 05.05.2025 | 15,89 | 15,89 | 14,87 | 15,05 | -5,35% | - |
| 02.05.2025 | 14,96 | 15,94 | 14,78 | 15,90 | 7,40% | - |
| 30.04.2025 | 14,64 | 14,81 | 14,33 | 14,80 | 0,99% | - |
| 29.04.2025 | 14,59 | 14,69 | 14,47 | 14,66 | 0,45% | - |
| 28.04.2025 | 14,65 | 14,73 | 14,51 | 14,59 | -0,34% | - |
| 25.04.2025 | 14,50 | 14,74 | 14,45 | 14,64 | 1,04% | - |
| 24.04.2025 | 14,27 | 14,53 | 14,20 | 14,49 | 1,54% | - |
| 23.04.2025 | 14,36 | 14,51 | 14,22 | 14,27 | 1,17% | - |
| 22.04.2025 | 14,08 | 14,28 | 13,93 | 14,11 | 0,25% | - |
| 17.04.2025 | 14,07 | 14,26 | 13,91 | 14,07 | -0,04% | - |
| 16.04.2025 | 14,21 | 14,27 | 13,93 | 14,08 | -0,92% | - |
| 15.04.2025 | 13,43 | 14,36 | 13,40 | 14,21 | 5,73% | - |
| 14.04.2025 | 13,18 | 13,63 | 13,11 | 13,44 | 1,97% | - |
| 11.04.2025 | 13,13 | 13,25 | 12,67 | 13,18 | 0,53% | - |
| 10.04.2025 | 13,79 | 14,87 | 12,76 | 13,11 | -4,83% | - |
| 09.04.2025 | 12,77 | 13,89 | 12,40 | 13,77 | 7,03% | - |
| 08.04.2025 | 12,49 | 13,33 | 12,47 | 12,87 | 3,13% | 500,00 |
| 07.04.2025 | 12,49 | 12,98 | 10,80 | 12,48 | -4,00% | 487,00 |
| 04.04.2025 | 14,91 | 14,95 | 12,94 | 13,00 | -12,81% | - |
| 03.04.2025 | 16,02 | 16,02 | 14,72 | 14,91 | -6,96% | - |
| 02.04.2025 | 15,89 | 16,15 | 15,66 | 16,02 | 0,82% | - |
| 01.04.2025 | 16,05 | 16,34 | 15,77 | 15,89 | -1,21% | - |
| 31.03.2025 | 16,45 | 16,52 | 15,83 | 16,09 | -2,93% | - |
| 28.03.2025 | 16,90 | 16,96 | 16,45 | 16,57 | -2,16% | - |
| 27.03.2025 | 17,35 | 17,35 | 16,69 | 16,94 | -2,39% | - |
| 26.03.2025 | 17,07 | 17,64 | 17,02 | 17,35 | 1,64% | 150,00 |
| 25.03.2025 | 16,65 | 17,20 | 16,57 | 17,07 | 2,49% | 1.400,00 |
| 24.03.2025 | 16,35 | 16,84 | 16,35 | 16,66 | 1,90% | 122,00 |
| 21.03.2025 | 16,39 | 16,56 | 16,10 | 16,35 | -0,73% | - |
| 20.03.2025 | 16,32 | 16,56 | 16,18 | 16,47 | 0,80% | - |
| 19.03.2025 | 15,98 | 16,40 | 15,81 | 16,34 | 2,38% | - |
| 18.03.2025 | 15,24 | 15,97 | 15,24 | 15,96 | 4,38% | - |
| 17.03.2025 | 15,08 | 15,53 | 15,04 | 15,29 | 1,06% | - |
| 14.03.2025 | 14,91 | 15,22 | 14,85 | 15,13 | 1,44% | - |
| 13.03.2025 | 14,84 | 15,31 | 14,72 | 14,91 | 0,13% | - |
| 12.03.2025 | 14,87 | 14,94 | 14,59 | 14,89 | 0,88% | - |
| 11.03.2025 | 14,57 | 14,85 | 14,36 | 14,76 | 1,34% | - |
| 10.03.2025 | 15,15 | 15,15 | 14,44 | 14,57 | -3,92% | - |
| 07.03.2025 | 15,39 | 15,46 | 14,89 | 15,16 | -1,78% | - |
| 06.03.2025 | 15,48 | 15,72 | 15,34 | 15,44 | -0,32% | - |
| 05.03.2025 | 15,85 | 15,98 | 15,40 | 15,49 | -1,65% | - |
| 04.03.2025 | 15,95 | 15,99 | 15,35 | 15,75 | -1,13% | - |
| 03.03.2025 | 15,50 | 16,64 | 15,40 | 15,93 | 3,41% | 1,00 |
| 28.02.2025 | 15,29 | 15,49 | 14,85 | 15,40 | 0,03% | 40,00 |
| 27.02.2025 | 15,34 | 15,67 | 15,29 | 15,40 | 0,36% | - |
| 26.02.2025 | 15,50 | 15,69 | 15,30 | 15,34 | -0,52% | - |
| 25.02.2025 | 15,43 | 15,73 | 15,39 | 15,42 | -0,16% | - |