33,350€
0,03%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 32,74 | 33,36 | 32,74 | 33,34 | 3,16% | 1.194,00 |
| 13.02.2026 | 32,32 | 33,04 | 31,72 | 32,32 | 0,00% | 1.435,00 |
| 12.02.2026 | 33,42 | 33,48 | 32,32 | 32,32 | -3,41% | 4.726,00 |
| 11.02.2026 | 32,22 | 33,60 | 32,12 | 33,46 | 2,70% | 1.191,00 |
| 10.02.2026 | 32,54 | 32,60 | 31,90 | 32,58 | 1,81% | 1.132,00 |
| 09.02.2026 | 31,28 | 32,00 | 31,28 | 32,00 | 2,76% | 110,00 |
| 06.02.2026 | 30,88 | 31,14 | 30,88 | 31,14 | 1,04% | 475,00 |
| 05.02.2026 | 30,30 | 31,30 | 30,26 | 30,82 | 2,39% | 1.881,00 |
| 04.02.2026 | 32,44 | 32,44 | 29,82 | 30,10 | -7,04% | 2.188,00 |
| 03.02.2026 | 32,44 | 32,58 | 32,32 | 32,38 | 1,06% | 1.365,00 |
| 02.02.2026 | 31,42 | 32,04 | 31,00 | 32,04 | 0,50% | 1.377,00 |
| 30.01.2026 | 31,62 | 32,18 | 31,62 | 31,88 | 1,01% | 625,00 |
| 29.01.2026 | 31,16 | 31,56 | 31,16 | 31,56 | 1,94% | 411,00 |
| 28.01.2026 | 31,46 | 31,46 | 30,96 | 30,96 | -1,15% | 709,00 |
| 27.01.2026 | 31,16 | 31,32 | 30,72 | 31,32 | -1,69% | 317,00 |
| 26.01.2026 | 30,32 | 31,86 | 30,26 | 31,86 | 5,08% | 1.802,00 |
| 23.01.2026 | 30,00 | 30,32 | 29,96 | 30,32 | 0,53% | 197,00 |
| 22.01.2026 | 29,98 | 30,22 | 29,38 | 30,16 | 3,79% | 1.387,00 |
| 21.01.2026 | 29,60 | 29,80 | 29,06 | 29,06 | -1,89% | 681,00 |
| 20.01.2026 | 29,56 | 29,62 | 29,08 | 29,62 | -0,67% | 985,00 |
| 19.01.2026 | 29,82 | 29,82 | 29,82 | 29,82 | -1,78% | 885,00 |
| 16.01.2026 | 30,52 | 30,52 | 30,36 | 30,36 | 0,26% | 518,00 |
| 15.01.2026 | 30,50 | 30,50 | 30,28 | 30,28 | -1,69% | 522,00 |
| 14.01.2026 | 30,30 | 30,80 | 30,30 | 30,80 | 1,92% | 873,00 |
| 13.01.2026 | 30,20 | 30,22 | 29,68 | 30,22 | 1,41% | 616,00 |
| 12.01.2026 | 29,18 | 30,06 | 28,94 | 29,80 | 2,90% | 436,00 |
| 09.01.2026 | 28,56 | 28,96 | 28,56 | 28,96 | 0,35% | 357,00 |
| 08.01.2026 | 28,84 | 28,86 | 28,84 | 28,86 | 0,98% | 31,00 |
| 07.01.2026 | 28,84 | 28,84 | 28,58 | 28,58 | -1,79% | 131,00 |
| 06.01.2026 | 29,66 | 29,66 | 29,10 | 29,10 | -2,68% | 108,00 |
| 05.01.2026 | 29,12 | 29,90 | 29,12 | 29,90 | 5,73% | 429,00 |
| 02.01.2026 | 27,94 | 28,32 | 27,72 | 28,28 | 2,61% | 366,00 |
| 30.12.2025 | 27,80 | 27,98 | 27,56 | 27,56 | -0,58% | 2.381,00 |
| 29.12.2025 | 28,12 | 28,12 | 27,56 | 27,72 | -0,07% | 1.252,00 |
| 23.12.2025 | 27,80 | 27,88 | 27,62 | 27,74 | 0,29% | 192,00 |
| 22.12.2025 | 27,28 | 27,66 | 27,28 | 27,66 | 0,07% | 1.932,00 |
| 19.12.2025 | 27,48 | 27,64 | 27,30 | 27,64 | -0,22% | 1.200,00 |
| 18.12.2025 | 27,12 | 27,74 | 27,02 | 27,70 | 2,21% | 907,00 |
| 17.12.2025 | 27,54 | 27,54 | 27,10 | 27,10 | -1,24% | 518,00 |
| 16.12.2025 | 27,44 | 27,58 | 27,42 | 27,44 | -2,90% | 1.200,00 |
| 15.12.2025 | 28,10 | 28,28 | 28,06 | 28,26 | -1,33% | 847,00 |
| 12.12.2025 | 28,50 | 28,74 | 28,44 | 28,64 | 1,20% | 1.473,00 |
| 11.12.2025 | 28,30 | 28,30 | 28,18 | 28,30 | -1,05% | 309,00 |
| 10.12.2025 | 28,28 | 28,60 | 28,18 | 28,60 | 0,78% | 550,00 |
| 09.12.2025 | 28,24 | 28,38 | 28,24 | 28,38 | -0,14% | 233,00 |
| 08.12.2025 | 27,80 | 28,42 | 27,00 | 28,42 | 0,50% | 6.363,00 |
| 05.12.2025 | 28,56 | 28,60 | 28,28 | 28,28 | -0,25% | 271,00 |
| 04.12.2025 | 28,41 | 28,43 | 27,87 | 28,35 | 0,67% | - |
| 03.12.2025 | 28,62 | 28,62 | 28,16 | 28,16 | -1,81% | 594,00 |
| 02.12.2025 | 28,88 | 28,88 | 28,44 | 28,68 | 0,21% | 963,00 |
| 01.12.2025 | 28,46 | 28,62 | 27,66 | 28,62 | 1,49% | 551,00 |
| 28.11.2025 | 28,12 | 28,20 | 28,12 | 28,20 | 0,43% | 26,00 |
| 27.11.2025 | 28,22 | 28,24 | 28,08 | 28,08 | -0,43% | 312,00 |
| 26.11.2025 | 28,64 | 28,64 | 28,18 | 28,20 | -1,12% | 833,00 |
| 25.11.2025 | 27,54 | 28,52 | 27,54 | 28,52 | 3,71% | 711,00 |
| 24.11.2025 | 26,90 | 27,50 | 26,66 | 27,50 | 1,33% | 1.199,00 |
| 21.11.2025 | 27,74 | 27,74 | 26,06 | 27,14 | -3,35% | 4.771,00 |
| 20.11.2025 | 29,00 | 29,22 | 28,08 | 28,08 | -2,23% | 1.716,00 |
| 19.11.2025 | 29,22 | 29,22 | 28,62 | 28,72 | -1,91% | 1.170,00 |
| 18.11.2025 | 29,28 | 29,28 | 29,28 | 29,28 | -3,37% | 150,00 |
| 17.11.2025 | 30,58 | 30,78 | 30,30 | 30,30 | -0,66% | 457,00 |
| 14.11.2025 | 29,84 | 30,50 | 29,84 | 30,50 | -0,91% | 899,00 |
| 13.11.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 0,65% | 10,00 |
| 12.11.2025 | 30,88 | 30,90 | 30,58 | 30,58 | -0,13% | 1.118,00 |
| 11.11.2025 | 30,96 | 31,22 | 30,62 | 30,62 | -1,42% | 923,00 |
| 10.11.2025 | 30,46 | 31,44 | 30,46 | 31,06 | 3,74% | 3.307,00 |
| 07.11.2025 | 30,44 | 30,44 | 29,90 | 29,94 | 3,89% | 433,00 |
| 06.11.2025 | 29,18 | 29,22 | 28,82 | 28,82 | -2,96% | 231,00 |
| 05.11.2025 | 29,50 | 29,70 | 28,76 | 29,70 | 0,13% | 1.477,00 |
| 04.11.2025 | 30,96 | 31,02 | 29,66 | 29,66 | -4,87% | 9.146,00 |
| 03.11.2025 | 31,14 | 31,24 | 31,02 | 31,18 | 0,13% | 219,00 |
| 31.10.2025 | 31,44 | 31,44 | 30,48 | 31,14 | -1,14% | 1.790,00 |
| 30.10.2025 | 31,34 | 31,50 | 31,34 | 31,50 | -2,60% | 879,00 |
| 29.10.2025 | 32,02 | 32,34 | 31,62 | 32,34 | 1,19% | 735,00 |
| 28.10.2025 | 32,20 | 32,20 | 31,68 | 31,96 | -0,99% | 16,00 |
| 27.10.2025 | 32,10 | 32,28 | 31,96 | 32,28 | 1,57% | 923,00 |
| 24.10.2025 | 31,62 | 32,78 | 31,24 | 31,78 | 0,76% | 3.737,00 |
| 23.10.2025 | 30,92 | 31,54 | 30,92 | 31,54 | 3,75% | 902,00 |
| 22.10.2025 | 30,86 | 30,86 | 30,40 | 30,40 | 0,40% | 669,00 |
| 21.10.2025 | 30,84 | 30,84 | 30,24 | 30,28 | -2,07% | 148,00 |
| 20.10.2025 | 30,82 | 31,30 | 30,82 | 30,92 | 0,78% | 1.608,00 |
| 17.10.2025 | 30,56 | 30,68 | 30,36 | 30,68 | -2,23% | 1.021,00 |
| 16.10.2025 | 31,22 | 31,40 | 31,12 | 31,38 | 2,55% | 1.159,00 |
| 15.10.2025 | 31,90 | 31,94 | 30,48 | 30,60 | -3,29% | 292,00 |
| 14.10.2025 | 31,60 | 31,64 | 31,32 | 31,64 | -0,44% | 986,00 |
| 13.10.2025 | 31,00 | 31,80 | 31,00 | 31,78 | 4,82% | 1.872,00 |
| 10.10.2025 | 32,00 | 32,00 | 30,20 | 30,32 | -5,01% | 9.254,00 |
| 09.10.2025 | 31,80 | 32,38 | 31,66 | 31,92 | 0,88% | 3.091,00 |
| 08.10.2025 | 31,08 | 32,10 | 31,08 | 31,64 | 2,06% | 2.023,00 |
| 07.10.2025 | 30,36 | 31,40 | 29,80 | 31,00 | 2,38% | 7.922,00 |
| 06.10.2025 | 29,28 | 30,90 | 29,18 | 30,28 | 2,23% | 13.207,00 |
| 03.10.2025 | 28,88 | 30,56 | 28,88 | 29,62 | 3,13% | 12.297,00 |
| 02.10.2025 | 26,48 | 29,26 | 26,48 | 28,72 | 8,62% | 2.159,00 |
| 01.10.2025 | 26,76 | 26,76 | 26,22 | 26,44 | -0,53% | 1.916,00 |
| 30.09.2025 | 26,30 | 26,66 | 26,30 | 26,58 | 1,45% | 1.316,00 |
| 29.09.2025 | 26,16 | 26,30 | 26,16 | 26,20 | 0,38% | 243,00 |
| 26.09.2025 | 25,64 | 26,10 | 25,64 | 26,10 | 1,56% | 726,00 |
| 25.09.2025 | 25,58 | 25,70 | 25,38 | 25,70 | 0,16% | 1.604,00 |
| 24.09.2025 | 25,22 | 25,66 | 25,22 | 25,66 | 0,23% | 513,00 |
| 23.09.2025 | 25,24 | 25,60 | 25,24 | 25,60 | 1,59% | 47,00 |