30,690€
-1,63%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2025 | 25,15 | 25,64 | 25,01 | 25,45 | 0,87% | - |
| 22.09.2025 | 25,33 | 25,34 | 25,13 | 25,23 | -0,16% | - |
| 19.09.2025 | 25,46 | 25,82 | 25,13 | 25,27 | -0,08% | 290,00 |
| 18.09.2025 | 23,91 | 25,47 | 23,91 | 25,29 | 6,26% | 579,00 |
| 17.09.2025 | 23,58 | 23,95 | 23,58 | 23,80 | 0,34% | - |
| 16.09.2025 | 23,79 | 23,87 | 23,64 | 23,72 | -0,59% | 58,00 |
| 15.09.2025 | 24,05 | 24,14 | 23,74 | 23,86 | 5,06% | 630,00 |
| 12.09.2025 | 22,71 | 22,71 | 22,67 | 22,71 | 0,93% | - |
| 11.09.2025 | 21,51 | 22,57 | 21,48 | 22,50 | 5,09% | - |
| 10.09.2025 | 21,43 | 21,43 | 21,41 | 21,41 | 0,05% | - |
| 09.09.2025 | 21,39 | 21,40 | 21,35 | 21,40 | -0,93% | - |
| 08.09.2025 | 21,33 | 21,80 | 21,07 | 21,60 | 1,46% | - |
| 05.09.2025 | 21,93 | 22,02 | 21,09 | 21,29 | -2,79% | - |
| 04.09.2025 | 21,85 | 21,91 | 21,69 | 21,90 | 0,23% | - |
| 03.09.2025 | 22,13 | 22,28 | 21,75 | 21,85 | -1,49% | - |
| 02.09.2025 | 22,40 | 22,56 | 21,81 | 22,18 | -0,94% | - |
| 01.09.2025 | 22,71 | 22,78 | 21,96 | 22,39 | -1,41% | - |
| 29.08.2025 | 22,56 | 22,89 | 22,51 | 22,71 | 0,26% | - |
| 28.08.2025 | 22,26 | 22,67 | 22,21 | 22,65 | 1,84% | - |
| 27.08.2025 | 22,63 | 22,69 | 22,05 | 22,24 | -1,72% | - |
| 26.08.2025 | 22,31 | 22,83 | 22,01 | 22,63 | 1,43% | - |
| 25.08.2025 | 22,26 | 22,35 | 22,06 | 22,31 | -0,18% | 6,00 |
| 22.08.2025 | 21,98 | 22,41 | 21,91 | 22,35 | 1,78% | - |
| 21.08.2025 | 21,83 | 22,16 | 21,77 | 21,96 | 0,55% | - |
| 20.08.2025 | 21,92 | 22,03 | 21,78 | 21,84 | -0,68% | - |
| 19.08.2025 | 22,40 | 22,48 | 21,97 | 21,99 | -1,87% | - |
| 18.08.2025 | 22,03 | 22,41 | 21,89 | 22,41 | 2,05% | - |
| 15.08.2025 | 22,18 | 22,32 | 21,82 | 21,96 | -0,86% | 27,00 |
| 14.08.2025 | 21,77 | 22,23 | 21,57 | 22,15 | 1,37% | - |
| 13.08.2025 | 21,82 | 22,67 | 21,46 | 21,85 | 0,09% | - |
| 12.08.2025 | 21,14 | 21,83 | 21,14 | 21,83 | 3,26% | - |
| 11.08.2025 | 21,01 | 21,22 | 20,82 | 21,14 | 0,81% | - |
| 08.08.2025 | 20,90 | 21,04 | 20,79 | 20,97 | 0,33% | - |
| 07.08.2025 | 21,28 | 21,41 | 20,79 | 20,90 | -1,42% | - |
| 06.08.2025 | 21,58 | 21,80 | 21,10 | 21,20 | -1,85% | 77,00 |
| 05.08.2025 | 21,17 | 21,91 | 20,96 | 21,60 | 2,32% | - |
| 04.08.2025 | 21,02 | 21,39 | 20,66 | 21,11 | 0,33% | - |
| 01.08.2025 | 21,62 | 21,95 | 20,96 | 21,04 | -2,64% | 300,00 |
| 31.07.2025 | 22,03 | 22,55 | 20,88 | 21,61 | -1,55% | 200,00 |
| 30.07.2025 | 22,09 | 22,17 | 21,20 | 21,95 | -0,68% | 200,00 |
| 29.07.2025 | 21,94 | 22,20 | 21,72 | 22,10 | 0,91% | 850,00 |
| 28.07.2025 | 20,78 | 22,08 | 20,77 | 21,90 | 6,21% | 950,00 |
| 25.07.2025 | 20,74 | 20,78 | 20,35 | 20,62 | -0,58% | - |
| 24.07.2025 | 21,07 | 21,10 | 20,45 | 20,74 | -1,57% | 250,00 |
| 23.07.2025 | 20,90 | 21,08 | 20,67 | 21,07 | 1,89% | - |
| 22.07.2025 | 21,02 | 21,66 | 20,36 | 20,68 | -1,76% | 273,00 |
| 21.07.2025 | 21,17 | 21,37 | 21,04 | 21,05 | -0,33% | - |
| 18.07.2025 | 21,23 | 21,39 | 21,10 | 21,12 | -0,19% | - |
| 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 |