15,700€
-1,88%
Echtzeit-Aktienkurs Maire Tecnimont S.p.A.
Bid:
Ask:
Aktienkurse zur Maire Tecnimont S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 16,50 | 16,50 | 15,50 | 15,60 | -2,50% | 342,00 |
| 29.04.2026 | 14,53 | 16,00 | 14,53 | 16,00 | 10,12% | 2,00 |
| 28.04.2026 | 14,57 | 14,84 | 14,53 | 14,53 | -0,41% | 54,00 |
| 27.04.2026 | 14,59 | 14,59 | 14,59 | 14,59 | -1,35% | - |
| 24.04.2026 | 14,73 | 14,80 | 14,73 | 14,79 | 0,41% | 15,00 |
| 23.04.2026 | 14,43 | 14,73 | 14,43 | 14,73 | 2,08% | - |
| 22.04.2026 | 14,52 | 14,72 | 14,43 | 14,43 | -0,62% | 1.284,00 |
| 21.04.2026 | 14,66 | 14,66 | 14,52 | 14,52 | -0,95% | - |
| 20.04.2026 | 14,52 | 14,66 | 14,52 | 14,66 | -3,93% | 568,00 |
| 17.04.2026 | 15,20 | 15,26 | 15,18 | 15,26 | 0,39% | 100,00 |
| 16.04.2026 | 15,35 | 15,44 | 15,20 | 15,20 | -0,98% | 1.126,00 |
| 15.04.2026 | 15,16 | 15,35 | 15,16 | 15,35 | 2,61% | 1,00 |
| 14.04.2026 | 14,99 | 15,14 | 14,96 | 14,96 | 1,15% | 140,00 |
| 13.04.2026 | 14,76 | 14,79 | 14,76 | 14,79 | 0,20% | 7,00 |
| 10.04.2026 | 14,76 | 15,01 | 14,76 | 14,76 | 0,00% | 792,00 |
| 09.04.2026 | 14,59 | 14,76 | 14,59 | 14,76 | 1,17% | - |
| 08.04.2026 | 13,65 | 14,88 | 13,65 | 14,59 | 8,48% | 8.707,00 |
| 07.04.2026 | 13,94 | 13,94 | 13,45 | 13,45 | -2,11% | 298,00 |
| 02.04.2026 | 13,67 | 14,03 | 13,67 | 13,74 | -1,58% | 71,00 |
| 01.04.2026 | 13,20 | 13,96 | 13,20 | 13,96 | 5,76% | 25,00 |
| 31.03.2026 | 12,93 | 13,20 | 12,93 | 13,20 | 2,09% | 9,00 |
| 30.03.2026 | 12,87 | 13,24 | 12,87 | 12,93 | -1,60% | 11,00 |
| 27.03.2026 | 13,10 | 13,14 | 12,90 | 13,14 | 0,31% | 822,00 |
| 26.03.2026 | 13,32 | 13,32 | 13,10 | 13,10 | -1,65% | 1.167,00 |
| 25.03.2026 | 12,82 | 13,32 | 12,82 | 13,32 | 6,14% | - |
| 24.03.2026 | 12,74 | 12,80 | 12,55 | 12,55 | -1,49% | 151,00 |
| 23.03.2026 | 12,25 | 12,91 | 11,88 | 12,74 | 5,73% | 858,00 |
| 20.03.2026 | 12,42 | 12,69 | 12,05 | 12,05 | -2,98% | 826,00 |
| 19.03.2026 | 13,01 | 13,01 | 12,40 | 12,42 | -4,53% | 738,00 |
| 18.03.2026 | 12,53 | 13,01 | 12,53 | 13,01 | 3,83% | 611,00 |
| 17.03.2026 | 12,78 | 12,78 | 12,53 | 12,53 | -1,96% | 549,00 |
| 16.03.2026 | 12,86 | 12,87 | 12,62 | 12,78 | -0,62% | 3.416,00 |
| 13.03.2026 | 13,23 | 13,23 | 12,86 | 12,86 | -2,80% | 224,00 |
| 12.03.2026 | 13,71 | 13,71 | 13,09 | 13,23 | -3,57% | 577,00 |
| 11.03.2026 | 13,74 | 13,74 | 13,72 | 13,72 | -0,15% | - |
| 10.03.2026 | 13,31 | 14,02 | 13,31 | 13,74 | 3,23% | 2.020,00 |
| 09.03.2026 | 13,45 | 13,45 | 13,24 | 13,31 | -2,49% | 4,00 |
| 06.03.2026 | 13,52 | 13,65 | 13,52 | 13,65 | 0,96% | 69,00 |
| 05.03.2026 | 13,90 | 14,21 | 13,52 | 13,52 | -2,73% | 2.553,00 |
| 04.03.2026 | 13,01 | 14,10 | 13,01 | 13,90 | 6,84% | 3.096,00 |
| 03.03.2026 | 14,52 | 14,52 | 12,59 | 13,01 | -9,15% | 347,00 |
| 02.03.2026 | 15,26 | 15,26 | 14,32 | 14,32 | -6,16% | 158,00 |
| 27.02.2026 | 15,32 | 15,32 | 15,26 | 15,26 | -0,39% | - |
| 26.02.2026 | 15,25 | 15,39 | 15,22 | 15,32 | 0,46% | 888,00 |
| 25.02.2026 | 15,20 | 15,25 | 15,20 | 15,25 | 0,33% | - |
| 24.02.2026 | 15,17 | 15,20 | 15,17 | 15,20 | 0,20% | - |
| 23.02.2026 | 15,42 | 15,42 | 15,17 | 15,17 | -1,62% | 185,00 |
| 20.02.2026 | 15,39 | 15,69 | 15,39 | 15,42 | 1,51% | 3.584,00 |
| 19.02.2026 | 15,92 | 15,92 | 14,84 | 15,19 | -4,59% | 10,00 |
| 18.02.2026 | 15,59 | 15,92 | 15,59 | 15,92 | 2,12% | 321,00 |
| 17.02.2026 | 15,54 | 15,59 | 15,44 | 15,59 | 0,32% | 1,00 |
| 16.02.2026 | 15,34 | 15,54 | 15,34 | 15,54 | 1,30% | 110,00 |
| 13.02.2026 | 15,61 | 15,61 | 15,34 | 15,34 | -1,73% | 190,00 |
| 12.02.2026 | 15,83 | 15,83 | 15,61 | 15,61 | -1,39% | - |
| 11.02.2026 | 15,54 | 15,83 | 15,54 | 15,83 | 1,87% | 3.051,00 |
| 10.02.2026 | 15,82 | 15,82 | 15,54 | 15,54 | -1,77% | 200,00 |
| 09.02.2026 | 15,26 | 16,03 | 15,26 | 15,82 | 3,67% | 1.196,00 |
| 06.02.2026 | 15,03 | 15,38 | 15,03 | 15,26 | 1,53% | 15,00 |
| 05.02.2026 | 14,69 | 15,23 | 14,69 | 15,03 | 2,31% | 3.999,00 |
| 04.02.2026 | 15,38 | 15,61 | 14,66 | 14,69 | -4,49% | 61,00 |
| 03.02.2026 | 15,21 | 15,58 | 15,21 | 15,38 | 1,12% | 1.001,00 |
| 02.02.2026 | 14,60 | 15,21 | 14,60 | 15,21 | 2,91% | 2.500,00 |
| 30.01.2026 | 14,48 | 14,78 | 14,48 | 14,78 | 2,07% | 1.748,00 |
| 29.01.2026 | 14,42 | 14,98 | 14,42 | 14,48 | 0,42% | 675,00 |
| 28.01.2026 | 14,40 | 14,42 | 14,40 | 14,42 | 0,14% | - |
| 27.01.2026 | 14,37 | 14,40 | 14,37 | 14,40 | 0,21% | 35,00 |
| 26.01.2026 | 14,28 | 14,40 | 14,28 | 14,37 | 0,91% | 9,00 |
| 23.01.2026 | 14,15 | 14,24 | 14,15 | 14,24 | 0,64% | - |
| 22.01.2026 | 13,60 | 14,32 | 13,60 | 14,15 | 4,04% | 223,00 |
| 21.01.2026 | 13,57 | 13,60 | 13,57 | 13,60 | 0,22% | - |
| 20.01.2026 | 13,64 | 13,64 | 13,55 | 13,57 | -0,51% | 48,00 |
| 19.01.2026 | 13,85 | 13,85 | 13,64 | 13,64 | -1,52% | 1,00 |
| 16.01.2026 | 13,07 | 13,85 | 13,07 | 13,85 | 5,97% | 50,00 |
| 15.01.2026 | 13,14 | 13,14 | 13,05 | 13,07 | -0,53% | 2.001,00 |
| 14.01.2026 | 13,13 | 13,36 | 13,13 | 13,14 | 0,08% | 71,00 |
| 13.01.2026 | 13,28 | 13,44 | 13,13 | 13,13 | -0,91% | 68,00 |
| 12.01.2026 | 13,36 | 13,36 | 13,25 | 13,25 | -0,82% | - |
| 09.01.2026 | 13,20 | 13,37 | 13,14 | 13,36 | 1,21% | 281,00 |
| 08.01.2026 | 13,53 | 13,53 | 13,20 | 13,20 | -0,98% | 562,00 |
| 07.01.2026 | 13,30 | 13,41 | 13,26 | 13,33 | 0,23% | 461,00 |
| 06.01.2026 | 13,15 | 13,50 | 13,15 | 13,30 | 1,14% | 2,00 |
| 05.01.2026 | 13,06 | 13,50 | 13,06 | 13,15 | 0,69% | 23,00 |
| 02.01.2026 | 13,15 | 13,27 | 13,06 | 13,06 | 0,69% | 321,00 |
| 30.12.2025 | 12,89 | 13,29 | 12,89 | 12,97 | 0,62% | 1.720,00 |
| 29.12.2025 | 12,94 | 13,18 | 12,89 | 12,89 | -0,39% | 1.065,00 |
| 23.12.2025 | 12,99 | 13,55 | 12,90 | 12,94 | -0,38% | 1.848,00 |
| 22.12.2025 | 12,70 | 13,06 | 12,70 | 12,99 | 2,28% | 633,00 |
| 19.12.2025 | 12,48 | 12,81 | 12,48 | 12,70 | 1,76% | 2.514,00 |
| 18.12.2025 | 12,30 | 12,69 | 12,30 | 12,48 | 1,46% | 501,00 |
| 17.12.2025 | 12,57 | 12,69 | 12,30 | 12,30 | -2,15% | 1.131,00 |
| 16.12.2025 | 12,72 | 12,72 | 12,57 | 12,57 | -1,18% | - |
| 15.12.2025 | 12,53 | 12,72 | 12,53 | 12,72 | 3,16% | 104,00 |
| 12.12.2025 | 12,41 | 12,83 | 12,33 | 12,33 | -0,64% | 122,00 |
| 11.12.2025 | 12,77 | 12,88 | 12,41 | 12,41 | -2,82% | 111,00 |
| 10.12.2025 | 12,78 | 12,87 | 12,77 | 12,77 | -0,08% | 50,00 |
| 09.12.2025 | 12,83 | 12,83 | 12,78 | 12,78 | -1,62% | - |
| 08.12.2025 | 12,68 | 12,99 | 12,68 | 12,99 | 2,44% | - |
| 05.12.2025 | 12,75 | 13,09 | 12,68 | 12,68 | -0,63% | 42,00 |
| 04.12.2025 | 12,74 | 12,76 | 12,74 | 12,76 | 0,16% | 10,00 |
| 03.12.2025 | 12,74 | 13,05 | 12,74 | 12,74 | 0,00% | 30,00 |