11,815€
2,61%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 11,51 | 11,82 | 11,48 | 11,82 | 2,61% | - |
| 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% | - |
| 02.08.2024 | 11,13 | 11,56 | 11,12 | 11,15 | -0,89% | - |
| 01.08.2024 | 11,58 | 11,72 | 11,19 | 11,25 | -2,81% | - |
| 31.07.2024 | 11,44 | 11,69 | 11,43 | 11,58 | 1,45% | - |
| 30.07.2024 | 11,84 | 11,97 | 11,19 | 11,41 | -3,59% | - |
| 29.07.2024 | 12,07 | 12,12 | 11,81 | 11,84 | -1,66% | - |
| 26.07.2024 | 12,38 | 12,39 | 11,98 | 12,04 | -2,63% | - |
| 25.07.2024 | 12,34 | 12,41 | 12,11 | 12,36 | -0,16% | - |
| 24.07.2024 | 12,33 | 12,68 | 12,30 | 12,38 | -0,16% | - |
| 23.07.2024 | 12,48 | 12,59 | 12,37 | 12,40 | -0,68% | - |
| 22.07.2024 | 12,07 | 12,56 | 12,05 | 12,49 | 3,48% | - |
| 19.07.2024 | 12,04 | 12,18 | 11,87 | 12,07 | 0,12% | - |
| 18.07.2024 | 12,09 | 12,29 | 12,02 | 12,05 | -0,17% | - |
| 17.07.2024 | 12,15 | 12,29 | 12,06 | 12,07 | -0,66% | - |
| 16.07.2024 | 12,26 | 12,39 | 12,03 | 12,15 | -0,90% | - |
| 15.07.2024 | 12,43 | 12,48 | 12,22 | 12,26 | -1,37% | - |
| 12.07.2024 | 12,43 | 12,56 | 12,35 | 12,43 | 0,20% | - |
| 11.07.2024 | 12,39 | 12,48 | 12,31 | 12,41 | 0,12% | - |
| 10.07.2024 | 11,96 | 12,40 | 11,83 | 12,39 | 3,64% | - |
| 09.07.2024 | 12,17 | 12,22 | 11,96 | 11,96 | -1,77% | - |
| 08.07.2024 | 12,28 | 12,46 | 12,00 | 12,17 | -0,86% | - |
| 05.07.2024 | 12,52 | 12,64 | 12,24 | 12,28 | -2,11% | - |
| 04.07.2024 | 12,63 | 12,65 | 12,41 | 12,54 | -0,75% | - |
| 03.07.2024 | 13,20 | 13,25 | 12,59 | 12,64 | -4,28% | - |
| 02.07.2024 | 13,07 | 13,23 | 12,99 | 13,20 | 1,19% | - |
| 01.07.2024 | 12,66 | 13,17 | 12,62 | 13,05 | 2,80% | - |
| 28.06.2024 | 12,64 | 12,74 | 12,59 | 12,69 | 0,40% | - |
| 27.06.2024 | 12,33 | 12,79 | 12,29 | 12,64 | 2,76% | - |
| 26.06.2024 | 12,19 | 12,43 | 12,19 | 12,30 | 1,07% | - |
| 25.06.2024 | 12,15 | 12,33 | 12,11 | 12,17 | 0,29% | - |
| 24.06.2024 | 12,20 | 12,23 | 11,92 | 12,14 | -0,74% | - |
| 21.06.2024 | 12,44 | 12,47 | 12,05 | 12,23 | -1,69% | - |
| 20.06.2024 | 12,50 | 12,52 | 12,28 | 12,44 | -0,24% | - |
| 19.06.2024 | 12,81 | 12,84 | 12,46 | 12,47 | -2,69% | - |
| 18.06.2024 | 12,04 | 12,87 | 12,03 | 12,81 | 6,40% | - |
| 17.06.2024 | 11,94 | 12,19 | 11,91 | 12,04 | 1,22% | - |
| 14.06.2024 | 12,19 | 12,22 | 11,58 | 11,90 | -2,26% | - |
| 13.06.2024 | 12,48 | 12,52 | 12,06 | 12,17 | -2,56% | - |
| 12.06.2024 | 12,51 | 12,74 | 12,44 | 12,49 | -0,28% | - |
| 11.06.2024 | 12,58 | 12,77 | 12,43 | 12,53 | -0,63% | - |
| 10.06.2024 | 12,59 | 12,72 | 12,42 | 12,61 | -0,20% | - |
| 07.06.2024 | 12,54 | 13,54 | 12,52 | 12,63 | 0,72% | - |
| 06.06.2024 | 12,72 | 12,88 | 12,38 | 12,54 | -1,53% | 100,00 |
| 05.06.2024 | 12,79 | 12,84 | 12,53 | 12,74 | -0,43% | - |
| 04.06.2024 | 12,93 | 13,09 | 12,67 | 12,79 | -1,08% | - |
| 03.06.2024 | 12,77 | 12,96 | 12,61 | 12,93 | 1,17% | - |