19,720€
1,65%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,41 | 19,69 | 19,41 | 19,69 | 1,49% | 1.758,00 |
| 05.06.2025 | 19,49 | 19,58 | 19,36 | 19,40 | -0,31% | 2.097,00 |
| 04.06.2025 | 19,64 | 19,67 | 19,27 | 19,46 | -0,92% | 4.005,00 |
| 03.06.2025 | 19,03 | 19,81 | 18,91 | 19,64 | 2,56% | 5.584,00 |
| 02.06.2025 | 18,76 | 19,15 | 18,66 | 19,15 | 1,81% | 6.983,00 |
| 30.05.2025 | 18,77 | 18,88 | 18,49 | 18,81 | 0,11% | 7.278,00 |
| 29.05.2025 | 19,51 | 19,51 | 18,69 | 18,79 | -2,84% | 5.318,00 |
| 28.05.2025 | 19,24 | 19,38 | 18,68 | 19,34 | -0,26% | 15.109,00 |
| 27.05.2025 | 18,58 | 19,64 | 18,40 | 19,39 | 4,25% | 34.032,00 |
| 26.05.2025 | 18,30 | 18,60 | 18,25 | 18,60 | 2,93% | 1.908,00 |
| 23.05.2025 | 18,23 | 18,30 | 17,63 | 18,07 | -1,15% | 1.770,00 |
| 22.05.2025 | 17,83 | 18,28 | 17,79 | 18,28 | 2,58% | 6.969,00 |
| 21.05.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,11% | 169,00 |
| 20.05.2025 | 17,96 | 17,98 | 17,84 | 17,84 | -1,00% | 1.015,00 |
| 19.05.2025 | 18,14 | 18,14 | 18,02 | 18,02 | -0,22% | 46,00 |
| 16.05.2025 | 17,89 | 18,08 | 17,89 | 18,06 | 1,29% | 10.368,00 |
| 15.05.2025 | 17,46 | 17,91 | 17,41 | 17,83 | 1,13% | 75,00 |
| 14.05.2025 | 16,41 | 17,80 | 16,41 | 17,63 | 7,96% | 1.876,00 |
| 13.05.2025 | 16,28 | 16,38 | 16,13 | 16,33 | -0,24% | 2.018,00 |
| 12.05.2025 | 16,16 | 16,37 | 16,14 | 16,37 | 2,31% | 20,00 |
| 09.05.2025 | 16,13 | 16,13 | 16,00 | 16,00 | -0,56% | 1.560,00 |
| 08.05.2025 | 16,03 | 16,15 | 15,99 | 16,09 | 2,09% | 263,00 |
| 07.05.2025 | 15,65 | 15,76 | 15,65 | 15,76 | 3,34% | 943,00 |
| 06.05.2025 | 15,45 | 15,45 | 15,15 | 15,25 | 0,93% | 113,00 |
| 05.05.2025 | 15,88 | 15,88 | 14,90 | 15,11 | -4,55% | 265,00 |
| 02.05.2025 | 14,90 | 15,85 | 14,90 | 15,83 | 7,32% | 691,00 |
| 30.04.2025 | 14,77 | 14,77 | 14,73 | 14,75 | 0,89% | 235,00 |
| 29.04.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 0,14% | 7,00 |
| 28.04.2025 | 14,66 | 14,66 | 14,60 | 14,60 | 0,48% | 414,00 |
| 25.04.2025 | 14,47 | 14,53 | 14,47 | 14,53 | 2,04% | 487,00 |
| 24.04.2025 | 14,25 | 14,25 | 14,24 | 14,24 | -1,04% | 9,00 |
| 23.04.2025 | 14,29 | 14,53 | 14,29 | 14,39 | 2,35% | 94,00 |
| 22.04.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -0,21% | 93,00 |
| 17.04.2025 | 14,16 | 14,16 | 14,09 | 14,09 | -0,35% | 4,00 |
| 16.04.2025 | 14,12 | 14,14 | 14,12 | 14,14 | -0,35% | 2.001,00 |
| 15.04.2025 | 13,38 | 14,19 | 13,38 | 14,19 | 5,42% | 578,00 |
| 14.04.2025 | 13,26 | 13,54 | 13,20 | 13,46 | 2,28% | 268,00 |
| 11.04.2025 | 13,19 | 13,25 | 12,68 | 13,16 | -0,53% | - |
| 10.04.2025 | 13,69 | 13,97 | 13,23 | 13,23 | -2,93% | 4.919,00 |
| 09.04.2025 | 12,54 | 13,63 | 12,54 | 13,63 | 2,79% | 710,00 |
| 08.04.2025 | 12,69 | 13,26 | 12,66 | 13,26 | 5,83% | 494,00 |
| 07.04.2025 | 12,55 | 12,57 | 11,31 | 12,53 | -3,32% | 721,00 |
| 04.04.2025 | 14,88 | 14,95 | 12,91 | 12,96 | -13,19% | 1.950,00 |
| 03.04.2025 | 15,43 | 15,43 | 14,90 | 14,93 | -6,86% | 2.904,00 |
| 02.04.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -1,48% | 1,00 |
| 01.04.2025 | 16,21 | 16,34 | 16,21 | 16,27 | 2,07% | 1.079,00 |
| 31.03.2025 | 16,40 | 16,40 | 15,94 | 15,94 | -4,21% | 852,00 |
| 28.03.2025 | 16,67 | 16,67 | 16,64 | 16,64 | -1,94% | 453,00 |
| 27.03.2025 | 17,25 | 17,28 | 16,70 | 16,97 | -2,13% | - |
| 26.03.2025 | 17,26 | 17,42 | 17,26 | 17,34 | 1,23% | 250,00 |
| 25.03.2025 | 16,69 | 17,13 | 16,69 | 17,13 | 2,09% | 1.359,00 |
| 24.03.2025 | 16,39 | 16,85 | 16,39 | 16,78 | 2,38% | 249,00 |
| 21.03.2025 | 16,36 | 16,39 | 16,36 | 16,39 | -0,43% | 247,00 |
| 20.03.2025 | 16,28 | 16,47 | 16,17 | 16,46 | 0,55% | 1.567,00 |
| 19.03.2025 | 15,95 | 16,37 | 15,95 | 16,37 | 5,68% | 1.770,00 |
| 18.03.2025 | 15,28 | 15,49 | 15,28 | 15,49 | 1,97% | 4,00 |
| 17.03.2025 | 15,10 | 15,19 | 15,10 | 15,19 | 1,54% | 4,00 |
| 14.03.2025 | 14,95 | 15,00 | 14,95 | 14,96 | 1,15% | 257,00 |
| 13.03.2025 | 14,79 | 14,79 | 14,79 | 14,79 | -0,27% | 152,00 |
| 12.03.2025 | 14,68 | 14,83 | 14,67 | 14,83 | 1,44% | 1.793,00 |
| 11.03.2025 | 14,57 | 14,76 | 14,42 | 14,62 | -0,14% | 1.859,00 |
| 10.03.2025 | 15,08 | 15,08 | 14,64 | 14,64 | -2,33% | 1.233,00 |
| 07.03.2025 | 15,39 | 15,39 | 14,99 | 14,99 | -2,35% | 1.206,00 |
| 06.03.2025 | 15,58 | 15,58 | 15,35 | 15,35 | -2,54% | 1.180,00 |
| 05.03.2025 | 15,89 | 15,89 | 15,75 | 15,75 | 0,83% | 300,00 |
| 04.03.2025 | 15,62 | 15,79 | 15,62 | 15,62 | -5,33% | 466,00 |
| 03.03.2025 | 16,30 | 16,50 | 15,96 | 16,50 | 6,80% | 3.836,00 |
| 28.02.2025 | 14,85 | 15,45 | 14,85 | 15,45 | -0,96% | 1.686,00 |
| 27.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,32% | 208,00 |
| 26.02.2025 | 15,52 | 15,55 | 15,52 | 15,55 | 0,26% | 547,00 |
| 25.02.2025 | 15,42 | 15,51 | 15,42 | 15,51 | -0,77% | 26,00 |
| 24.02.2025 | 15,73 | 15,73 | 15,63 | 15,63 | -0,16% | 384,00 |
| 21.02.2025 | 15,74 | 15,86 | 15,55 | 15,66 | -0,54% | - |
| 20.02.2025 | 15,71 | 15,79 | 15,71 | 15,74 | 0,64% | 409,00 |
| 19.02.2025 | 15,51 | 15,92 | 15,51 | 15,64 | 0,71% | 616,00 |
| 18.02.2025 | 15,11 | 15,53 | 15,11 | 15,53 | 1,64% | 2.025,00 |
| 17.02.2025 | 15,71 | 15,73 | 15,28 | 15,28 | -3,47% | 53,00 |
| 14.02.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 0,38% | 1.150,00 |
| 13.02.2025 | 15,76 | 15,79 | 15,76 | 15,77 | -0,06% | 336,00 |
| 12.02.2025 | 15,62 | 15,85 | 15,62 | 15,78 | 2,73% | 143,00 |
| 11.02.2025 | 15,58 | 15,85 | 15,33 | 15,36 | -1,48% | 2.842,00 |
| 10.02.2025 | 15,37 | 15,59 | 15,30 | 15,59 | 2,30% | 391,00 |
| 07.02.2025 | 15,07 | 15,27 | 15,07 | 15,24 | 1,13% | 1.799,00 |
| 06.02.2025 | 14,84 | 15,16 | 14,84 | 15,07 | 2,24% | 1.870,00 |
| 05.02.2025 | 13,91 | 14,74 | 13,91 | 14,74 | 5,97% | 2.221,00 |
| 04.02.2025 | 13,89 | 13,95 | 13,89 | 13,91 | 0,65% | 1.191,00 |
| 03.02.2025 | 13,36 | 13,82 | 13,36 | 13,82 | -0,36% | 8,00 |
| 31.01.2025 | 13,85 | 13,87 | 13,85 | 13,87 | 1,31% | 77,00 |
| 30.01.2025 | 13,66 | 13,77 | 13,66 | 13,69 | 2,55% | 1.835,00 |
| 29.01.2025 | 13,42 | 13,42 | 13,35 | 13,35 | -2,48% | 3.442,00 |
| 28.01.2025 | 13,73 | 13,73 | 13,47 | 13,69 | -0,51% | 49,00 |
| 27.01.2025 | 13,54 | 13,76 | 13,54 | 13,76 | 1,18% | 230,00 |
| 24.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,44% | 1.000,00 |
| 23.01.2025 | 13,72 | 13,72 | 13,22 | 13,54 | -1,53% | 1.192,00 |
| 22.01.2025 | 13,92 | 13,92 | 13,75 | 13,75 | 0,00% | 2.588,00 |
| 21.01.2025 | 13,74 | 13,81 | 13,64 | 13,75 | -1,08% | 3.177,00 |
| 20.01.2025 | 13,22 | 14,00 | 13,22 | 13,90 | 6,35% | 529,00 |
| 17.01.2025 | 12,70 | 13,08 | 12,70 | 13,07 | 2,83% | 1.048,00 |
| 16.01.2025 | 12,56 | 12,83 | 12,48 | 12,71 | 1,76% | - |
| 15.01.2025 | 12,45 | 12,49 | 12,39 | 12,49 | -0,16% | 1.041,00 |