14,555€
-0,27%
Echtzeit-Aktienkurs Maire Tecnimont S.p.A.
Bid:
Ask:
Aktienkurse zur Maire Tecnimont S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,39 | 16,14 | 15,38 | 15,95 | 3,67% | 21.880,00 |
| 04.05.2026 | 15,71 | 15,98 | 15,38 | 15,39 | -2,04% | - |
| 30.04.2026 | 16,53 | 16,53 | 15,35 | 15,71 | -4,93% | 13.657,00 |
| 29.04.2026 | 14,55 | 16,79 | 14,55 | 16,52 | 12,92% | 2.911,00 |
| 28.04.2026 | 14,59 | 14,86 | 14,49 | 14,63 | -0,31% | - |
| 27.04.2026 | 14,61 | 14,92 | 14,58 | 14,68 | -0,10% | 9.408,00 |
| 24.04.2026 | 14,83 | 14,88 | 14,61 | 14,69 | -0,94% | 22.902,00 |
| 23.04.2026 | 14,46 | 14,90 | 14,37 | 14,83 | 2,06% | 255,00 |
| 22.04.2026 | 14,74 | 14,80 | 14,47 | 14,53 | -0,62% | 32.280,00 |
| 21.04.2026 | 14,73 | 14,85 | 14,53 | 14,62 | -0,48% | 334,00 |
| 20.04.2026 | 15,08 | 15,09 | 14,51 | 14,69 | -4,39% | 2.081,00 |
| 17.04.2026 | 15,19 | 15,45 | 14,97 | 15,37 | 1,35% | 872,00 |
| 16.04.2026 | 15,37 | 15,70 | 15,11 | 15,16 | -1,91% | 332,00 |
| 15.04.2026 | 14,98 | 15,63 | 14,98 | 15,46 | 2,59% | 3.940,00 |
| 14.04.2026 | 14,81 | 15,19 | 14,81 | 15,07 | 1,14% | - |
| 13.04.2026 | 14,72 | 14,90 | 14,46 | 14,90 | 0,20% | 15.000,00 |
| 10.04.2026 | 14,77 | 15,08 | 14,76 | 14,87 | 0,00% | 5.022,00 |
| 09.04.2026 | 14,69 | 14,90 | 14,56 | 14,87 | 1,16% | 196,00 |
| 08.04.2026 | 14,11 | 14,84 | 13,55 | 14,70 | 8,01% | 3.498,00 |
| 07.04.2026 | 13,76 | 13,99 | 13,38 | 13,61 | -1,70% | 10.920,00 |
| 02.04.2026 | 13,52 | 13,85 | 13,37 | 13,84 | 0,40% | - |
| 01.04.2026 | 13,31 | 13,95 | 13,30 | 13,79 | 3,61% | 1.652,00 |
| 31.03.2026 | 13,14 | 13,31 | 12,98 | 13,31 | 2,07% | 800,00 |
| 30.03.2026 | 12,89 | 13,26 | 12,71 | 13,04 | 0,46% | 1.200,00 |
| 27.03.2026 | 13,12 | 13,23 | 12,84 | 12,98 | -1,74% | - |
| 26.03.2026 | 13,41 | 13,43 | 13,07 | 13,21 | -1,64% | - |
| 25.03.2026 | 13,14 | 13,59 | 13,13 | 13,43 | 6,08% | 28.472,00 |
| 24.03.2026 | 12,79 | 12,85 | 12,42 | 12,66 | -1,48% | 88.100,00 |
| 23.03.2026 | 12,08 | 13,04 | 11,81 | 12,85 | 5,72% | 16.220,00 |
| 20.03.2026 | 12,44 | 12,86 | 12,15 | 12,15 | -2,99% | 2.235,00 |
| 19.03.2026 | 13,03 | 13,03 | 12,28 | 12,53 | -4,50% | 2.672,00 |
| 18.03.2026 | 12,69 | 13,12 | 12,64 | 13,12 | 3,80% | - |
| 17.03.2026 | 12,87 | 12,89 | 12,43 | 12,64 | -1,94% | - |
| 16.03.2026 | 12,97 | 12,98 | 12,57 | 12,89 | 0,08% | 18.316,00 |
| 13.03.2026 | 13,30 | 13,30 | 12,77 | 12,88 | -3,45% | 3.471,00 |
| 12.03.2026 | 13,82 | 13,82 | 13,07 | 13,34 | -3,47% | - |
| 11.03.2026 | 13,76 | 13,85 | 13,58 | 13,82 | -0,22% | 48,00 |
| 10.03.2026 | 13,42 | 14,03 | 13,42 | 13,85 | 3,21% | 22.500,00 |
| 09.03.2026 | 13,34 | 13,76 | 13,06 | 13,42 | -2,47% | 294,00 |
| 06.03.2026 | 13,62 | 14,12 | 13,62 | 13,76 | 0,95% | 8.057,00 |
| 05.03.2026 | 14,21 | 14,57 | 13,55 | 13,63 | -2,82% | 1.206,00 |
| 04.03.2026 | 13,09 | 14,12 | 12,82 | 14,02 | 6,90% | 4.030,00 |
| 03.03.2026 | 14,31 | 14,43 | 12,73 | 13,12 | -9,08% | 936,00 |
| 02.03.2026 | 15,14 | 15,37 | 14,26 | 14,43 | -6,12% | 7.315,00 |
| 27.02.2026 | 15,43 | 15,60 | 15,31 | 15,37 | -0,39% | 6.825,00 |
| 26.02.2026 | 15,27 | 15,49 | 15,15 | 15,43 | 0,49% | - |
| 25.02.2026 | 15,22 | 15,55 | 15,22 | 15,35 | 0,29% | - |
| 24.02.2026 | 15,19 | 15,53 | 15,19 | 15,31 | 0,23% | - |
| 23.02.2026 | 15,52 | 15,66 | 15,27 | 15,27 | -1,64% | 403,00 |
| 20.02.2026 | 15,21 | 15,64 | 15,21 | 15,53 | 1,50% | 9.968,00 |
| 19.02.2026 | 15,92 | 15,93 | 14,88 | 15,30 | -4,56% | 4.635,00 |
| 18.02.2026 | 15,61 | 16,11 | 15,57 | 16,03 | 2,10% | 350,00 |
| 17.02.2026 | 15,56 | 15,70 | 15,46 | 15,70 | 0,32% | 2.750,00 |
| 16.02.2026 | 15,37 | 15,86 | 15,37 | 15,65 | 1,33% | 15.233,00 |
| 13.02.2026 | 15,62 | 15,74 | 15,26 | 15,44 | -1,75% | 8.547,00 |
| 12.02.2026 | 15,85 | 16,18 | 15,69 | 15,72 | -1,38% | 2.204,00 |
| 11.02.2026 | 15,55 | 15,94 | 15,51 | 15,94 | 1,85% | - |
| 10.02.2026 | 15,83 | 15,93 | 15,64 | 15,65 | -1,76% | - |
| 09.02.2026 | 15,37 | 15,97 | 15,37 | 15,93 | 3,64% | 980,00 |
| 06.02.2026 | 15,04 | 15,42 | 15,04 | 15,37 | 1,52% | 120,00 |
| 05.02.2026 | 14,70 | 15,33 | 14,70 | 15,14 | 2,30% | 16.400,00 |
| 04.02.2026 | 15,39 | 15,57 | 14,45 | 14,80 | -4,46% | 339,00 |
| 03.02.2026 | 15,22 | 15,68 | 15,20 | 15,49 | 1,11% | 10.014,00 |
| 02.02.2026 | 14,62 | 15,32 | 14,52 | 15,32 | 4,15% | 5.462,00 |
| 30.01.2026 | 14,58 | 14,80 | 14,55 | 14,71 | 0,82% | 1.752,00 |
| 29.01.2026 | 14,43 | 14,96 | 14,43 | 14,59 | 0,41% | 216,00 |
| 28.01.2026 | 14,49 | 14,65 | 14,40 | 14,53 | 0,17% | - |
| 27.01.2026 | 14,38 | 14,61 | 14,38 | 14,50 | 0,17% | - |
| 26.01.2026 | 14,35 | 14,51 | 14,22 | 14,48 | 0,91% | 3.219,00 |
| 23.01.2026 | 14,16 | 14,38 | 14,16 | 14,35 | 0,63% | 285,00 |
| 22.01.2026 | 13,70 | 14,44 | 13,70 | 14,26 | 4,01% | 1.820,00 |
| 21.01.2026 | 13,79 | 13,96 | 13,60 | 13,71 | 0,26% | - |
| 20.01.2026 | 13,73 | 13,74 | 13,19 | 13,67 | -0,51% | - |
| 19.01.2026 | 13,82 | 13,96 | 13,63 | 13,74 | -1,51% | 228,00 |
| 16.01.2026 | 13,08 | 13,96 | 13,08 | 13,95 | 5,88% | 5.527,00 |
| 15.01.2026 | 13,16 | 13,36 | 13,08 | 13,18 | -0,49% | - |
| 14.01.2026 | 13,14 | 13,35 | 13,14 | 13,24 | 0,08% | - |
| 13.01.2026 | 13,44 | 13,44 | 13,18 | 13,23 | -0,90% | - |
| 12.01.2026 | 13,46 | 13,52 | 13,28 | 13,35 | -0,82% | - |
| 09.01.2026 | 13,23 | 13,47 | 13,19 | 13,46 | 1,66% | - |
| 08.01.2026 | 13,44 | 13,49 | 13,24 | 13,24 | -1,41% | 3.175,00 |
| 07.01.2026 | 13,21 | 13,44 | 13,15 | 13,43 | 0,98% | - |
| 06.01.2026 | 13,26 | 13,52 | 13,25 | 13,30 | 0,34% | 7.325,00 |
| 05.01.2026 | 13,17 | 13,43 | 13,01 | 13,26 | 0,68% | 427,00 |
| 02.01.2026 | 13,06 | 13,23 | 13,06 | 13,17 | 0,65% | - |
| 30.12.2025 | 13,00 | 13,13 | 12,99 | 13,08 | 0,69% | 480,00 |
| 29.12.2025 | 13,12 | 13,24 | 12,87 | 12,99 | -0,42% | 960,00 |
| 23.12.2025 | 13,10 | 13,14 | 12,96 | 13,05 | -0,34% | 5.204,00 |
| 22.12.2025 | 12,81 | 13,10 | 12,79 | 13,09 | 2,23% | 2.481,00 |
| 19.12.2025 | 12,59 | 12,97 | 12,51 | 12,81 | 1,75% | - |
| 18.12.2025 | 12,04 | 12,67 | 12,04 | 12,59 | 1,45% | - |
| 17.12.2025 | 12,68 | 12,80 | 12,36 | 12,41 | -2,09% | - |
| 16.12.2025 | 12,83 | 12,89 | 12,67 | 12,67 | -1,21% | - |
| 15.12.2025 | 12,44 | 12,89 | 12,44 | 12,83 | 3,14% | - |
| 12.12.2025 | 12,15 | 12,81 | 12,15 | 12,44 | -0,64% | 54,00 |
| 11.12.2025 | 12,87 | 12,96 | 12,51 | 12,52 | -2,76% | 1.619,00 |
| 10.12.2025 | 12,51 | 13,00 | 12,51 | 12,87 | -0,12% | 50,00 |
| 09.12.2025 | 12,94 | 13,11 | 12,88 | 12,89 | -0,35% | 30,00 |
| 08.12.2025 | 12,78 | 13,07 | 12,78 | 12,93 | 1,13% | 630,00 |
| 05.12.2025 | 12,86 | 13,13 | 12,78 | 12,79 | -0,54% | - |