12,160€
0,91%
Echtzeit-Aktienkurs Maire Tecnimont S.p.A.
Bid:
Ask:
Aktienkurse zur Maire Tecnimont S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 12,05 | 12,44 | 11,99 | 11,99 | -0,50% | 118,00 |
| 24.09.2026 | 12,09 | 12,09 | 12,05 | 12,05 | -0,33% | - |
| 23.09.2026 | 12,00 | 12,29 | 12,00 | 12,09 | 1,00% | 130,00 |
| 22.09.2026 | 12,00 | 12,01 | 11,89 | 11,97 | -0,25% | 525,00 |
| 21.09.2026 | 12,31 | 12,31 | 12,00 | 12,00 | -2,52% | - |
| 18.09.2026 | 12,47 | 12,47 | 12,31 | 12,31 | -1,28% | - |
| 17.09.2026 | 12,35 | 12,80 | 12,35 | 12,47 | 0,97% | 91,00 |
| 16.09.2026 | 12,15 | 12,40 | 12,15 | 12,35 | 1,65% | 5,00 |
| 15.09.2026 | 12,00 | 12,30 | 12,00 | 12,15 | 1,25% | 5,00 |
| 14.09.2026 | 12,51 | 12,53 | 12,00 | 12,00 | -4,08% | 3.426,00 |
| 11.09.2026 | 12,20 | 12,51 | 12,20 | 12,51 | 2,54% | 1.000,00 |
| 10.09.2026 | 12,28 | 12,28 | 12,20 | 12,20 | -0,65% | - |
| 09.09.2026 | 12,57 | 12,57 | 12,28 | 12,28 | -2,31% | - |
| 08.09.2026 | 12,33 | 12,57 | 12,33 | 12,57 | 1,95% | - |
| 07.09.2026 | 12,10 | 12,33 | 12,10 | 12,33 | 1,90% | - |
| 04.09.2026 | 12,08 | 12,22 | 12,08 | 12,10 | 0,33% | 15,00 |
| 03.09.2026 | 11,96 | 12,06 | 11,96 | 12,06 | 0,42% | 25,00 |
| 02.09.2026 | 12,34 | 12,34 | 11,99 | 12,01 | -2,99% | 256,00 |
| 01.09.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 0,00% | - |
| 31.08.2026 | 12,51 | 12,86 | 12,38 | 12,38 | -1,04% | 7,00 |
| 28.08.2026 | 12,54 | 12,54 | 12,51 | 12,51 | -0,24% | - |
| 27.08.2026 | 12,14 | 12,78 | 12,14 | 12,54 | 2,70% | 240,00 |
| 26.08.2026 | 11,98 | 12,21 | 11,98 | 12,21 | 2,61% | 1.552,00 |
| 25.08.2026 | 12,00 | 12,06 | 11,89 | 11,90 | -0,83% | 7.453,00 |
| 24.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 21.08.2026 | 12,00 | 12,35 | 12,00 | 12,00 | -0,58% | 80,00 |
| 20.08.2026 | 11,86 | 12,07 | 11,86 | 12,07 | -1,15% | 300,00 |
| 19.08.2026 | 11,90 | 12,21 | 11,90 | 12,21 | 2,86% | 40,00 |
| 18.08.2026 | 12,25 | 12,31 | 11,87 | 11,87 | -3,10% | 113,00 |
| 17.08.2026 | 12,31 | 12,60 | 12,25 | 12,25 | -0,49% | 244,00 |
| 14.08.2026 | 12,31 | 12,49 | 12,31 | 12,31 | 0,41% | 34,00 |
| 13.08.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -0,49% | - |
| 12.08.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -1,75% | - |
| 11.08.2026 | 12,18 | 12,54 | 12,18 | 12,54 | 2,96% | 205,00 |
| 10.08.2026 | 12,40 | 12,54 | 12,10 | 12,18 | -1,93% | 635,00 |
| 07.08.2026 | 12,50 | 12,50 | 12,42 | 12,42 | -1,82% | 310,00 |
| 06.08.2026 | 12,65 | 12,67 | 12,65 | 12,65 | -0,39% | 15,00 |
| 05.08.2026 | 12,63 | 13,04 | 12,63 | 12,70 | 0,55% | 715,00 |
| 04.08.2026 | 12,62 | 13,03 | 12,62 | 12,63 | -0,63% | 77,00 |
| 03.08.2026 | 12,80 | 13,01 | 12,71 | 12,71 | -0,70% | 1.114,00 |
| 31.07.2026 | 13,13 | 13,42 | 12,80 | 12,80 | -1,39% | 386,00 |
| 30.07.2026 | 12,79 | 12,98 | 12,79 | 12,98 | 0,39% | 188,00 |
| 29.07.2026 | 12,80 | 12,93 | 12,80 | 12,93 | -0,54% | 3,00 |
| 28.07.2026 | 13,56 | 13,56 | 12,90 | 13,00 | -6,47% | 786,00 |
| 27.07.2026 | 14,00 | 14,09 | 13,90 | 13,90 | -0,14% | 1.802,00 |
| 24.07.2026 | 13,90 | 13,92 | 13,90 | 13,92 | 0,87% | - |
| 23.07.2026 | 13,86 | 13,86 | 13,80 | 13,80 | -2,95% | 3,00 |
| 22.07.2026 | 13,81 | 14,22 | 13,81 | 14,22 | 3,72% | 6,00 |
| 21.07.2026 | 13,71 | 13,71 | 13,71 | 13,71 | 0,00% | - |
| 20.07.2026 | 13,67 | 13,93 | 13,67 | 13,71 | 0,29% | 62,00 |
| 17.07.2026 | 13,78 | 13,78 | 13,64 | 13,67 | -1,58% | 1,00 |
| 16.07.2026 | 14,03 | 14,03 | 13,89 | 13,89 | -2,39% | 279,00 |
| 15.07.2026 | 14,04 | 14,23 | 14,04 | 14,23 | 1,43% | 136,00 |
| 14.07.2026 | 14,03 | 14,03 | 14,03 | 14,03 | 0,00% | - |
| 13.07.2026 | 14,27 | 14,27 | 14,03 | 14,03 | -1,68% | - |
| 10.07.2026 | 14,42 | 14,42 | 14,27 | 14,27 | -0,28% | - |
| 09.07.2026 | 13,97 | 14,31 | 13,97 | 14,31 | 2,43% | 14,00 |
| 08.07.2026 | 14,13 | 14,13 | 13,97 | 13,97 | -5,54% | 1,00 |
| 07.07.2026 | 14,79 | 14,79 | 14,79 | 14,79 | 0,00% | - |
| 06.07.2026 | 14,68 | 14,79 | 14,68 | 14,79 | 0,75% | - |
| 03.07.2026 | 14,30 | 14,68 | 14,30 | 14,68 | 3,23% | 1,00 |
| 02.07.2026 | 14,25 | 14,25 | 14,22 | 14,22 | -0,21% | 1,00 |
| 01.07.2026 | 14,22 | 14,32 | 14,22 | 14,25 | 1,71% | 66,00 |
| 30.06.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 0,00% | - |
| 29.06.2026 | 14,00 | 14,20 | 14,00 | 14,01 | -0,50% | 139,00 |
| 26.06.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -2,43% | - |
| 25.06.2026 | 14,43 | 14,43 | 14,43 | 14,43 | -2,83% | - |
| 24.06.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -0,74% | - |
| 23.06.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 0,00% | - |
| 22.06.2026 | 15,22 | 15,22 | 14,96 | 14,96 | -3,11% | 4,00 |
| 19.06.2026 | 15,22 | 15,44 | 15,22 | 15,44 | 1,45% | 35,00 |
| 18.06.2026 | 15,66 | 15,66 | 15,22 | 15,22 | -3,06% | 11,00 |
| 17.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,20% | - |
| 16.06.2026 | 15,75 | 15,89 | 15,75 | 15,89 | 2,19% | 1.301,00 |
| 15.06.2026 | 14,98 | 16,07 | 14,98 | 15,55 | 2,37% | 587,00 |
| 12.06.2026 | 14,10 | 15,19 | 14,10 | 15,19 | 10,39% | 556,00 |
| 11.06.2026 | 13,95 | 13,95 | 13,76 | 13,76 | -0,94% | 1.240,00 |
| 10.06.2026 | 14,00 | 14,10 | 13,67 | 13,89 | -1,77% | 3.193,00 |
| 09.06.2026 | 14,68 | 14,68 | 14,14 | 14,14 | -3,68% | 3.041,00 |
| 08.06.2026 | 14,88 | 14,88 | 14,68 | 14,68 | -1,34% | 3,00 |
| 05.06.2026 | 15,05 | 15,05 | 14,88 | 14,88 | -1,13% | - |
| 04.06.2026 | 14,60 | 15,20 | 14,60 | 15,05 | 3,08% | 6.279,00 |
| 03.06.2026 | 14,72 | 14,72 | 14,55 | 14,60 | -0,82% | 550,00 |
| 02.06.2026 | 14,43 | 14,72 | 14,43 | 14,72 | -0,54% | 1,00 |
| 01.06.2026 | 14,54 | 14,80 | 14,54 | 14,80 | 1,79% | 10,00 |
| 29.05.2026 | 14,26 | 14,60 | 14,26 | 14,54 | 1,96% | 1,00 |
| 28.05.2026 | 14,11 | 14,50 | 14,11 | 14,26 | 1,06% | 15,00 |
| 27.05.2026 | 14,44 | 14,46 | 14,11 | 14,11 | -2,29% | 1,00 |
| 26.05.2026 | 14,53 | 14,53 | 14,44 | 14,44 | -0,62% | - |
| 25.05.2026 | 14,45 | 14,53 | 14,45 | 14,53 | 0,55% | - |
| 22.05.2026 | 14,49 | 14,56 | 14,45 | 14,45 | -0,28% | 1.682,00 |
| 21.05.2026 | 14,55 | 14,66 | 14,49 | 14,49 | -0,41% | 194,00 |
| 20.05.2026 | 13,94 | 14,55 | 13,94 | 14,55 | 3,19% | - |
| 19.05.2026 | 14,08 | 14,10 | 13,95 | 14,10 | 0,14% | 202,00 |
| 18.05.2026 | 14,40 | 14,40 | 14,08 | 14,08 | -2,22% | 14,00 |
| 15.05.2026 | 14,72 | 14,72 | 14,40 | 14,40 | -2,17% | 1.039,00 |
| 14.05.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -0,41% | - |
| 13.05.2026 | 14,71 | 15,00 | 14,71 | 14,78 | -2,51% | 301,00 |
| 11.05.2026 | 15,49 | 15,51 | 15,16 | 15,16 | -2,13% | 100,00 |
| 08.05.2026 | 15,49 | 15,72 | 15,49 | 15,49 | -0,06% | 2,00 |