25,690€
-3,09%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,37 | 26,55 | 25,62 | 25,69 | -3,09% | - |
| 08.09.2026 | 25,41 | 26,55 | 25,34 | 26,51 | 4,29% | - |
| 07.09.2026 | 25,03 | 25,67 | 25,02 | 25,42 | 0,12% | - |
| 04.09.2026 | 25,11 | 25,66 | 25,07 | 25,39 | 0,51% | - |
| 03.09.2026 | 25,02 | 25,46 | 24,87 | 25,26 | -0,71% | - |
| 02.09.2026 | 26,24 | 26,26 | 25,26 | 25,44 | -3,49% | - |
| 01.09.2026 | 26,38 | 26,93 | 26,27 | 26,36 | -0,98% | - |
| 31.08.2026 | 26,96 | 27,30 | 26,58 | 26,62 | -2,63% | 5,00 |
| 28.08.2026 | 27,42 | 27,97 | 27,27 | 27,34 | 0,33% | - |
| 27.08.2026 | 27,48 | 27,81 | 27,25 | 27,25 | -1,52% | - |
| 26.08.2026 | 27,07 | 27,70 | 26,99 | 27,67 | 1,84% | - |
| 25.08.2026 | 26,88 | 27,49 | 26,88 | 27,17 | 1,61% | - |
| 24.08.2026 | 27,58 | 27,73 | 26,74 | 26,74 | -3,36% | - |
| 21.08.2026 | 27,48 | 27,95 | 27,30 | 27,67 | 0,22% | - |
| 20.08.2026 | 27,32 | 27,61 | 27,21 | 27,61 | 1,62% | - |
| 19.08.2026 | 27,11 | 27,71 | 27,10 | 27,17 | -1,66% | - |
| 18.08.2026 | 27,93 | 28,29 | 27,57 | 27,63 | -2,54% | - |
| 17.08.2026 | 28,46 | 28,80 | 28,29 | 28,35 | 0,32% | - |
| 14.08.2026 | 28,28 | 28,37 | 27,93 | 28,26 | -0,07% | - |
| 13.08.2026 | 27,30 | 28,64 | 27,23 | 28,28 | 3,74% | - |
| 12.08.2026 | 27,32 | 27,79 | 27,04 | 27,26 | -1,62% | - |
| 11.08.2026 | 27,27 | 27,81 | 26,97 | 27,71 | 1,80% | - |
| 10.08.2026 | 27,62 | 27,62 | 26,82 | 27,22 | -2,09% | - |
| 07.08.2026 | 27,84 | 28,01 | 27,28 | 27,80 | -0,36% | - |
| 06.08.2026 | 27,88 | 28,45 | 27,73 | 27,90 | -1,34% | 200,00 |
| 05.08.2026 | 28,45 | 28,94 | 28,00 | 28,28 | -2,72% | - |
| 04.08.2026 | 28,31 | 29,10 | 28,31 | 29,07 | 2,65% | - |
| 03.08.2026 | 28,33 | 28,86 | 27,61 | 28,32 | -0,18% | 100,00 |
| 31.07.2026 | 28,44 | 29,75 | 28,22 | 28,37 | 1,32% | - |
| 30.07.2026 | 27,50 | 28,20 | 26,04 | 28,00 | 0,79% | 200,00 |
| 29.07.2026 | 27,65 | 27,99 | 27,31 | 27,78 | 0,91% | - |
| 28.07.2026 | 28,69 | 28,69 | 27,45 | 27,53 | -4,84% | - |
| 27.07.2026 | 29,39 | 29,49 | 28,82 | 28,93 | -0,79% | - |
| 24.07.2026 | 28,96 | 29,47 | 28,85 | 29,16 | 0,66% | - |
| 23.07.2026 | 29,65 | 30,12 | 28,94 | 28,97 | -1,33% | - |
| 22.07.2026 | 29,02 | 29,59 | 28,88 | 29,36 | 1,63% | - |
| 21.07.2026 | 28,70 | 29,05 | 28,63 | 28,89 | 0,73% | - |
| 20.07.2026 | 29,35 | 30,02 | 28,51 | 28,68 | -1,38% | - |
| 17.07.2026 | 28,77 | 29,17 | 28,53 | 29,08 | -0,31% | - |
| 16.07.2026 | 29,94 | 30,04 | 29,15 | 29,17 | -1,92% | - |
| 15.07.2026 | 28,80 | 29,95 | 28,73 | 29,74 | 3,30% | - |
| 14.07.2026 | 28,97 | 29,49 | 28,43 | 28,79 | -1,20% | - |
| 13.07.2026 | 29,88 | 29,88 | 28,84 | 29,14 | -1,22% | - |
| 10.07.2026 | 29,79 | 29,94 | 29,27 | 29,50 | 0,34% | - |
| 09.07.2026 | 29,30 | 29,76 | 29,21 | 29,40 | 0,44% | - |
| 08.07.2026 | 30,77 | 30,77 | 29,06 | 29,27 | -4,66% | - |
| 07.07.2026 | 32,33 | 32,57 | 30,59 | 30,70 | -5,94% | - |
| 06.07.2026 | 32,23 | 32,80 | 31,99 | 32,64 | 1,33% | 601,00 |
| 03.07.2026 | 30,27 | 32,35 | 30,27 | 32,21 | 7,01% | - |
| 02.07.2026 | 29,70 | 30,54 | 29,53 | 30,10 | 1,65% | - |
| 01.07.2026 | 28,85 | 30,10 | 28,55 | 29,61 | 2,49% | 156,00 |
| 30.06.2026 | 29,91 | 29,94 | 28,89 | 28,89 | -1,47% | - |
| 29.06.2026 | 30,21 | 30,21 | 29,10 | 29,32 | -3,62% | - |
| 26.06.2026 | 31,45 | 31,45 | 30,35 | 30,42 | -3,37% | - |
| 25.06.2026 | 31,72 | 31,90 | 31,09 | 31,48 | 1,32% | - |
| 24.06.2026 | 31,99 | 32,09 | 31,06 | 31,07 | -2,63% | - |
| 23.06.2026 | 32,03 | 32,23 | 30,98 | 31,91 | -1,54% | - |
| 22.06.2026 | 32,95 | 33,47 | 32,17 | 32,41 | -1,76% | - |
| 19.06.2026 | 33,58 | 33,58 | 32,29 | 32,99 | -3,06% | - |
| 18.06.2026 | 34,77 | 35,05 | 33,97 | 34,03 | -2,83% | - |
| 17.06.2026 | 34,87 | 35,41 | 34,52 | 35,02 | 0,14% | - |
| 16.06.2026 | 35,21 | 35,93 | 34,66 | 34,97 | -0,57% | - |
| 15.06.2026 | 32,58 | 35,45 | 32,58 | 35,17 | 12,36% | 150,00 |
| 12.06.2026 | 31,19 | 32,15 | 30,94 | 31,30 | 2,29% | - |
| 11.06.2026 | 30,47 | 30,74 | 30,01 | 30,60 | 1,19% | - |
| 10.06.2026 | 30,54 | 31,14 | 30,14 | 30,24 | -1,31% | - |
| 09.06.2026 | 31,37 | 32,06 | 30,30 | 30,64 | -2,61% | - |
| 08.06.2026 | 31,39 | 31,78 | 31,03 | 31,46 | -3,20% | - |
| 05.06.2026 | 31,91 | 32,79 | 31,85 | 32,50 | 0,87% | - |
| 04.06.2026 | 31,01 | 33,27 | 30,97 | 32,22 | 4,88% | - |
| 03.06.2026 | 30,33 | 30,93 | 29,83 | 30,72 | 1,32% | - |
| 02.06.2026 | 31,19 | 31,52 | 30,25 | 30,32 | -4,50% | - |
| 01.06.2026 | 31,55 | 32,04 | 31,47 | 31,75 | 0,63% | - |
| 29.05.2026 | 30,89 | 32,07 | 30,56 | 31,55 | 3,14% | - |
| 28.05.2026 | 30,52 | 31,52 | 30,34 | 30,59 | -1,16% | - |
| 27.05.2026 | 31,68 | 31,95 | 30,95 | 30,95 | -2,24% | - |
| 26.05.2026 | 31,69 | 32,30 | 31,43 | 31,66 | -0,63% | - |
| 25.05.2026 | 31,43 | 32,70 | 31,11 | 31,86 | 3,78% | - |
| 22.05.2026 | 30,37 | 30,88 | 29,46 | 30,70 | 1,39% | - |
| 21.05.2026 | 30,77 | 30,79 | 29,67 | 30,28 | -0,39% | - |
| 20.05.2026 | 29,17 | 30,72 | 29,09 | 30,40 | 5,23% | - |
| 19.05.2026 | 28,33 | 29,55 | 28,08 | 28,89 | 1,83% | - |
| 18.05.2026 | 29,35 | 29,42 | 27,66 | 28,37 | -4,06% | 40,00 |
| 15.05.2026 | 30,83 | 31,12 | 29,39 | 29,57 | -4,24% | - |
| 14.05.2026 | 31,07 | 31,25 | 29,19 | 30,88 | 1,38% | - |
| 13.05.2026 | 32,22 | 32,48 | 30,41 | 30,46 | -5,43% | - |
| 12.05.2026 | 33,16 | 33,38 | 32,16 | 32,21 | -4,31% | - |
| 11.05.2026 | 34,06 | 34,51 | 33,04 | 33,66 | -2,63% | - |
| 08.05.2026 | 35,75 | 36,16 | 34,34 | 34,57 | -4,69% | - |
| 07.05.2026 | 36,63 | 36,75 | 35,95 | 36,27 | -0,71% | - |
| 06.05.2026 | 35,26 | 36,78 | 35,26 | 36,53 | 5,33% | - |
| 05.05.2026 | 34,54 | 34,87 | 34,29 | 34,68 | 0,76% | - |
| 04.05.2026 | 35,40 | 35,87 | 34,38 | 34,42 | -2,33% | - |
| 30.04.2026 | 34,99 | 35,27 | 33,87 | 35,24 | 0,26% | - |
| 29.04.2026 | 34,85 | 36,10 | 34,77 | 35,15 | 0,72% | - |
| 28.04.2026 | 35,47 | 35,67 | 34,22 | 34,90 | -1,38% | - |
| 27.04.2026 | 35,99 | 36,47 | 35,26 | 35,39 | -1,94% | 46,00 |
| 24.04.2026 | 35,99 | 36,75 | 35,85 | 36,09 | -1,55% | - |
| 23.04.2026 | 35,81 | 36,66 | 35,30 | 36,66 | 1,24% | 800,00 |
| 22.04.2026 | 35,07 | 36,41 | 35,07 | 36,21 | 4,14% | - |