33,350€
-0,15%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 33,19 | 33,39 | 33,19 | 33,31 | -0,27% | - |
| 16.02.2026 | 32,32 | 33,40 | 32,32 | 33,40 | 3,57% | - |
| 13.02.2026 | 32,12 | 33,14 | 31,72 | 32,25 | -0,19% | - |
| 12.02.2026 | 33,47 | 33,50 | 32,13 | 32,31 | -3,58% | 987,00 |
| 11.02.2026 | 32,50 | 33,53 | 32,10 | 33,51 | 4,39% | 122,00 |
| 10.02.2026 | 32,48 | 32,57 | 31,64 | 32,10 | -1,23% | - |
| 09.02.2026 | 31,23 | 32,52 | 30,91 | 32,50 | 4,13% | - |
| 06.02.2026 | 30,47 | 31,21 | 30,37 | 31,21 | -0,64% | - |
| 05.02.2026 | 30,23 | 31,45 | 30,05 | 31,41 | 4,04% | 300,00 |
| 04.02.2026 | 32,55 | 32,82 | 29,55 | 30,19 | -7,19% | - |
| 03.02.2026 | 32,23 | 32,71 | 32,12 | 32,53 | 1,06% | - |
| 02.02.2026 | 31,81 | 32,21 | 30,62 | 32,19 | 1,26% | - |
| 30.01.2026 | 31,75 | 32,36 | 31,39 | 31,79 | 0,41% | - |
| 29.01.2026 | 30,90 | 31,71 | 30,90 | 31,66 | 1,47% | - |
| 28.01.2026 | 31,27 | 31,52 | 30,88 | 31,20 | -0,16% | - |
| 27.01.2026 | 31,89 | 31,89 | 30,64 | 31,25 | -0,19% | - |
| 26.01.2026 | 30,32 | 31,31 | 30,14 | 31,31 | 3,10% | - |
| 23.01.2026 | 30,14 | 30,38 | 29,93 | 30,37 | 1,03% | - |
| 22.01.2026 | 29,98 | 30,10 | 29,90 | 30,06 | 0,20% | - |
| 21.01.2026 | 29,58 | 30,08 | 29,06 | 30,00 | 1,69% | - |
| 20.01.2026 | 30,13 | 30,15 | 28,99 | 29,50 | -2,45% | - |
| 19.01.2026 | 30,97 | 30,97 | 29,68 | 30,24 | -2,01% | - |
| 16.01.2026 | 30,09 | 30,91 | 29,74 | 30,86 | 2,22% | - |
| 15.01.2026 | 30,77 | 30,94 | 30,12 | 30,19 | -1,47% | - |
| 14.01.2026 | 30,38 | 30,73 | 30,08 | 30,64 | 1,79% | - |
| 13.01.2026 | 30,09 | 30,12 | 30,06 | 30,10 | 3,08% | - |
| 12.01.2026 | 29,12 | 29,36 | 28,84 | 29,20 | 0,79% | - |
| 09.01.2026 | 28,97 | 28,97 | 28,93 | 28,97 | 0,17% | - |
| 08.01.2026 | 28,87 | 29,34 | 28,55 | 28,92 | 0,14% | - |
| 07.01.2026 | 29,09 | 29,14 | 28,55 | 28,88 | -1,70% | - |
| 06.01.2026 | 29,75 | 30,20 | 29,11 | 29,38 | -0,54% | - |
| 05.01.2026 | 28,43 | 29,70 | 28,38 | 29,54 | 4,42% | - |
| 02.01.2026 | 27,56 | 28,36 | 27,51 | 28,29 | 1,22% | 374,00 |
| 30.12.2025 | 27,87 | 27,95 | 27,82 | 27,95 | 0,43% | - |
| 29.12.2025 | 28,15 | 28,18 | 27,52 | 27,83 | 0,51% | - |
| 23.12.2025 | 27,95 | 27,95 | 27,64 | 27,69 | 0,65% | - |
| 22.12.2025 | 27,48 | 27,51 | 27,45 | 27,51 | -0,15% | - |
| 19.12.2025 | 27,71 | 27,94 | 27,17 | 27,55 | 1,03% | 56,00 |
| 18.12.2025 | 26,77 | 27,43 | 26,76 | 27,27 | 0,55% | - |
| 17.12.2025 | 27,58 | 27,80 | 26,77 | 27,12 | -2,02% | - |
| 16.12.2025 | 28,29 | 28,47 | 27,00 | 27,68 | -2,67% | - |
| 15.12.2025 | 28,07 | 28,48 | 27,93 | 28,44 | -0,73% | - |
| 12.12.2025 | 28,33 | 28,77 | 28,21 | 28,65 | 1,60% | 52,00 |
| 11.12.2025 | 28,57 | 28,57 | 28,12 | 28,20 | 0,04% | - |
| 10.12.2025 | 28,44 | 28,58 | 27,96 | 28,19 | -1,05% | - |
| 09.12.2025 | 28,50 | 28,60 | 28,16 | 28,49 | -0,04% | 377,00 |
| 08.12.2025 | 27,88 | 28,74 | 27,10 | 28,50 | 2,11% | 3,00 |
| 05.12.2025 | 28,41 | 28,72 | 27,76 | 27,91 | -0,53% | - |
| 04.12.2025 | 28,34 | 28,43 | 27,87 | 28,06 | -1,75% | - |
| 03.12.2025 | 28,62 | 28,85 | 28,29 | 28,56 | 0,49% | - |
| 02.12.2025 | 28,56 | 29,13 | 28,34 | 28,42 | 0,11% | - |
| 01.12.2025 | 28,54 | 28,54 | 27,57 | 28,39 | -0,56% | - |
| 28.11.2025 | 28,14 | 28,64 | 28,08 | 28,55 | 1,38% | - |
| 27.11.2025 | 28,14 | 28,45 | 28,07 | 28,16 | -0,04% | - |
| 26.11.2025 | 28,53 | 28,96 | 28,10 | 28,17 | 2,36% | - |
| 25.11.2025 | 27,38 | 27,95 | 27,29 | 27,52 | 0,66% | - |
| 24.11.2025 | 27,03 | 27,55 | 26,51 | 27,34 | 1,79% | - |
| 21.11.2025 | 28,24 | 28,27 | 26,76 | 26,86 | -6,80% | 11,00 |
| 20.11.2025 | 29,04 | 29,35 | 28,66 | 28,82 | 0,10% | 500,00 |
| 19.11.2025 | 29,25 | 29,64 | 28,66 | 28,79 | -3,00% | 80,00 |
| 18.11.2025 | 29,71 | 29,78 | 29,64 | 29,68 | -0,77% | - |
| 17.11.2025 | 30,54 | 30,94 | 29,86 | 29,91 | -0,93% | 120,00 |
| 14.11.2025 | 30,34 | 30,34 | 29,80 | 30,19 | -0,46% | 200,00 |
| 13.11.2025 | 30,41 | 31,04 | 30,25 | 30,33 | -1,46% | - |
| 12.11.2025 | 30,75 | 30,79 | 30,74 | 30,78 | -0,16% | - |
| 11.11.2025 | 30,97 | 31,30 | 30,78 | 30,83 | -0,77% | - |
| 10.11.2025 | 30,34 | 31,43 | 30,29 | 31,07 | 3,70% | - |
| 07.11.2025 | 28,92 | 30,59 | 28,90 | 29,96 | 3,67% | - |
| 06.11.2025 | 29,54 | 29,60 | 28,75 | 28,90 | -2,50% | - |
| 05.11.2025 | 29,75 | 29,75 | 28,65 | 29,64 | -0,37% | 67,00 |
| 04.11.2025 | 31,27 | 31,27 | 29,71 | 29,75 | -4,34% | 366,00 |
| 03.11.2025 | 31,04 | 31,49 | 31,01 | 31,10 | -0,29% | 51,00 |
| 31.10.2025 | 31,43 | 31,57 | 30,50 | 31,19 | -1,23% | 70,00 |
| 30.10.2025 | 32,15 | 32,26 | 31,21 | 31,58 | -1,96% | - |
| 29.10.2025 | 31,89 | 32,21 | 31,57 | 32,21 | 0,69% | - |
| 28.10.2025 | 32,21 | 32,22 | 31,48 | 31,99 | -0,65% | 125,00 |
| 27.10.2025 | 31,83 | 32,35 | 31,83 | 32,20 | 1,04% | 51,00 |
| 24.10.2025 | 31,45 | 32,91 | 31,19 | 31,87 | 1,72% | 142,00 |
| 23.10.2025 | 30,48 | 31,41 | 30,48 | 31,33 | 1,95% | - |
| 22.10.2025 | 30,33 | 31,02 | 30,25 | 30,73 | 0,49% | - |
| 21.10.2025 | 31,02 | 31,15 | 30,58 | 30,58 | -1,39% | - |
| 20.10.2025 | 30,70 | 31,32 | 30,69 | 31,01 | 0,58% | 185,00 |
| 17.10.2025 | 31,14 | 31,22 | 30,28 | 30,83 | -2,06% | - |
| 16.10.2025 | 30,70 | 31,48 | 30,65 | 31,48 | 2,67% | - |
| 15.10.2025 | 32,22 | 32,26 | 30,66 | 30,66 | -1,73% | 50,00 |
| 14.10.2025 | 31,66 | 31,70 | 31,17 | 31,20 | -0,70% | - |
| 13.10.2025 | 30,76 | 31,79 | 30,76 | 31,42 | 1,00% | - |
| 10.10.2025 | 32,07 | 32,14 | 31,03 | 31,11 | -2,96% | 229,00 |
| 09.10.2025 | 31,63 | 32,42 | 31,62 | 32,06 | 1,17% | - |
| 08.10.2025 | 31,05 | 31,70 | 31,05 | 31,69 | 1,86% | 180,00 |
| 07.10.2025 | 30,33 | 31,45 | 29,80 | 31,11 | 2,23% | 218,00 |
| 06.10.2025 | 29,54 | 30,87 | 29,15 | 30,43 | 0,40% | 368,00 |
| 03.10.2025 | 28,86 | 30,75 | 28,65 | 30,31 | 5,61% | - |
| 02.10.2025 | 26,50 | 29,34 | 26,46 | 28,70 | 8,63% | 107,00 |
| 01.10.2025 | 26,45 | 26,57 | 26,04 | 26,42 | -0,53% | - |
| 30.09.2025 | 26,36 | 26,74 | 26,28 | 26,56 | 0,68% | - |
| 29.09.2025 | 26,23 | 26,40 | 26,09 | 26,38 | 1,07% | - |
| 26.09.2025 | 25,76 | 26,16 | 25,62 | 26,10 | 3,12% | - |
| 25.09.2025 | 25,63 | 25,66 | 25,28 | 25,31 | -1,09% | - |
| 24.09.2025 | 25,46 | 25,66 | 25,10 | 25,59 | 0,55% | - |