34,490€
-4,91%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 35,75 | 36,16 | 34,88 | 34,97 | -3,58% | - |
| 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% | - |
| 21.04.2026 | 34,53 | 35,22 | 34,42 | 34,77 | -0,17% | - |
| 20.04.2026 | 34,23 | 34,84 | 33,69 | 34,83 | 1,40% | - |
| 17.04.2026 | 33,71 | 34,56 | 32,40 | 34,35 | 1,72% | - |
| 16.04.2026 | 35,05 | 36,17 | 33,76 | 33,77 | -3,76% | 10,00 |
| 15.04.2026 | 34,59 | 35,67 | 34,55 | 35,09 | 0,75% | - |
| 14.04.2026 | 34,29 | 35,25 | 34,26 | 34,83 | 3,63% | - |
| 13.04.2026 | 33,81 | 33,99 | 33,37 | 33,61 | -0,62% | - |
| 10.04.2026 | 34,12 | 34,12 | 33,20 | 33,82 | -0,91% | - |
| 09.04.2026 | 35,47 | 35,65 | 33,98 | 34,13 | -3,75% | - |
| 08.04.2026 | 32,72 | 35,88 | 32,71 | 35,46 | 12,61% | 80,00 |
| 07.04.2026 | 31,57 | 32,36 | 30,59 | 31,49 | -0,13% | - |
| 02.04.2026 | 32,33 | 32,33 | 30,76 | 31,53 | -2,66% | - |
| 01.04.2026 | 31,02 | 33,72 | 30,91 | 32,39 | 5,26% | - |
| 31.03.2026 | 29,50 | 31,02 | 29,35 | 30,77 | 3,50% | - |
| 30.03.2026 | 29,26 | 30,19 | 29,17 | 29,73 | 1,61% | - |
| 27.03.2026 | 30,56 | 30,60 | 29,01 | 29,26 | -3,84% | - |
| 26.03.2026 | 30,02 | 30,72 | 29,73 | 30,43 | 0,33% | - |
| 25.03.2026 | 30,62 | 31,14 | 30,22 | 30,33 | -0,69% | 300,00 |
| 24.03.2026 | 29,90 | 30,60 | 29,50 | 30,54 | 1,09% | - |
| 23.03.2026 | 27,90 | 30,83 | 27,41 | 30,21 | 6,82% | - |
| 20.03.2026 | 28,90 | 29,30 | 28,20 | 28,28 | -2,15% | - |
| 19.03.2026 | 26,77 | 28,99 | 26,63 | 28,90 | 6,80% | 500,00 |
| 18.03.2026 | 27,42 | 27,94 | 27,00 | 27,06 | -0,29% | - |
| 17.03.2026 | 28,24 | 28,24 | 26,81 | 27,14 | -3,93% | 180,00 |
| 16.03.2026 | 28,60 | 28,63 | 27,46 | 28,25 | -0,42% | - |
| 13.03.2026 | 30,02 | 30,16 | 28,32 | 28,37 | -7,74% | - |
| 12.03.2026 | 31,45 | 31,45 | 30,56 | 30,75 | -2,41% | - |
| 11.03.2026 | 31,20 | 32,11 | 30,90 | 31,51 | 1,09% | - |
| 10.03.2026 | 31,01 | 32,24 | 30,82 | 31,17 | 0,19% | 662,00 |
| 09.03.2026 | 30,53 | 31,12 | 28,74 | 31,11 | -0,96% | - |
| 06.03.2026 | 30,87 | 31,76 | 30,73 | 31,41 | 2,28% | - |
| 05.03.2026 | 30,78 | 32,67 | 30,25 | 30,71 | 1,32% | - |
| 04.03.2026 | 29,90 | 30,70 | 28,72 | 30,31 | 2,43% | 800,00 |
| 03.03.2026 | 32,53 | 32,67 | 28,90 | 29,59 | -10,41% | 68,00 |
| 02.03.2026 | 35,83 | 35,95 | 32,89 | 33,03 | -10,15% | 1.142,00 |
| 27.02.2026 | 35,01 | 38,68 | 34,49 | 36,76 | 5,45% | 448,00 |
| 26.02.2026 | 34,58 | 34,88 | 33,61 | 34,86 | 1,40% | - |
| 25.02.2026 | 34,56 | 34,73 | 34,02 | 34,38 | -0,49% | - |
| 24.02.2026 | 34,71 | 35,17 | 34,01 | 34,55 | -0,35% | 419,00 |
| 23.02.2026 | 34,99 | 35,56 | 34,17 | 34,67 | -1,28% | - |
| 20.02.2026 | 34,72 | 35,34 | 34,56 | 35,12 | 1,36% | 55,00 |
| 19.02.2026 | 34,11 | 35,02 | 33,75 | 34,65 | 1,91% | - |
| 18.02.2026 | 33,25 | 34,09 | 33,17 | 34,00 | 2,01% | - |
| 17.02.2026 | 33,19 | 33,68 | 32,75 | 33,33 | -0,21% | - |
| 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% | - |