15,145€
2,75%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 14,81 | 15,27 | 14,81 | 15,20 | 3,09% | 260,00 |
| 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 |
| 14.01.2025 | 12,88 | 12,88 | 12,51 | 12,51 | -2,72% | 1.033,00 |
| 13.01.2025 | 12,86 | 12,86 | 12,67 | 12,86 | -1,91% | 190,00 |
| 10.01.2025 | 12,85 | 13,11 | 12,85 | 13,11 | 2,90% | 32,00 |
| 09.01.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -1,24% | 66,00 |
| 08.01.2025 | 13,28 | 13,28 | 12,90 | 12,90 | -2,42% | 656,00 |
| 07.01.2025 | 12,91 | 13,37 | 12,90 | 13,22 | 2,96% | 4.387,00 |
| 06.01.2025 | 12,94 | 12,94 | 12,84 | 12,84 | -0,23% | 65,00 |
| 03.01.2025 | 12,60 | 12,87 | 12,51 | 12,87 | 2,71% | 4.609,00 |
| 02.01.2025 | 11,43 | 12,53 | 11,43 | 12,53 | 14,01% | 10.218,00 |
| 30.12.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -0,45% | 400,00 |
| 27.12.2024 | 11,01 | 11,12 | 10,85 | 11,04 | 0,82% | 3.119,00 |
| 23.12.2024 | 10,79 | 10,95 | 10,79 | 10,95 | 2,05% | 417,00 |
| 20.12.2024 | 10,59 | 10,73 | 10,59 | 10,73 | 0,14% | 1.638,00 |
| 19.12.2024 | 10,38 | 10,74 | 10,35 | 10,72 | 1,95% | - |
| 18.12.2024 | 10,51 | 10,51 | 10,51 | 10,51 | 0,86% | 1.100,00 |
| 17.12.2024 | 10,48 | 10,54 | 10,42 | 10,42 | -2,53% | 1.780,00 |
| 16.12.2024 | 10,66 | 10,69 | 10,66 | 10,69 | 0,52% | 202,00 |
| 13.12.2024 | 10,78 | 10,83 | 10,61 | 10,64 | -1,57% | - |
| 12.12.2024 | 10,36 | 10,92 | 10,35 | 10,81 | 3,30% | - |
| 11.12.2024 | 10,33 | 10,46 | 10,33 | 10,46 | -0,38% | 400,00 |
| 10.12.2024 | 10,35 | 10,50 | 10,26 | 10,50 | 0,19% | 2.491,00 |
| 09.12.2024 | 10,67 | 10,67 | 10,33 | 10,48 | -0,29% | 7.415,00 |
| 06.12.2024 | 10,72 | 10,72 | 10,51 | 10,51 | -10,40% | 587,00 |
| 05.12.2024 | 11,47 | 11,84 | 11,46 | 11,73 | 2,80% | - |
| 04.12.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 3,45% | 130,00 |
| 03.12.2024 | 11,19 | 11,19 | 11,01 | 11,03 | 1,19% | 496,00 |
| 02.12.2024 | 11,04 | 11,07 | 10,90 | 10,90 | -1,27% | 181,00 |
| 29.11.2024 | 11,06 | 11,06 | 11,04 | 11,04 | -1,60% | 2.800,00 |
| 28.11.2024 | 10,66 | 11,24 | 10,64 | 11,22 | 4,66% | - |
| 27.11.2024 | 10,69 | 10,72 | 10,69 | 10,72 | 2,19% | 263,00 |
| 26.11.2024 | 10,42 | 10,49 | 10,42 | 10,49 | -0,57% | 41,00 |
| 25.11.2024 | 10,92 | 10,92 | 10,55 | 10,55 | -2,13% | 58,00 |
| 22.11.2024 | 11,11 | 11,11 | 10,78 | 10,78 | -1,55% | 3.141,00 |
| 21.11.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 0,37% | 80,00 |
| 20.11.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 1,77% | 130,00 |
| 19.11.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -1,38% | 580,00 |
| 18.11.2024 | 10,73 | 10,87 | 10,73 | 10,87 | -1,09% | 482,00 |
| 15.11.2024 | 10,67 | 11,25 | 10,67 | 10,99 | 2,90% | 2.605,00 |
| 14.11.2024 | 10,56 | 10,77 | 10,51 | 10,68 | 2,59% | - |
| 13.11.2024 | 10,50 | 10,50 | 10,41 | 10,41 | -0,19% | 3.500,00 |
| 12.11.2024 | 10,73 | 10,77 | 10,43 | 10,43 | -2,52% | 5.962,00 |
| 11.11.2024 | 11,24 | 11,24 | 10,70 | 10,70 | -4,42% | 3.430,00 |
| 08.11.2024 | 11,31 | 11,42 | 11,10 | 11,20 | 0,13% | - |
| 07.11.2024 | 11,02 | 11,18 | 11,02 | 11,18 | 0,18% | 55,00 |
| 06.11.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,27% | 45,00 |
| 05.11.2024 | 11,10 | 11,20 | 11,05 | 11,13 | -0,27% | - |
| 04.11.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,27% | 822,00 |
| 01.11.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 0,23% | 404,00 |
| 31.10.2024 | 11,04 | 11,20 | 11,02 | 11,11 | 0,05% | - |
| 30.10.2024 | 11,24 | 11,27 | 11,09 | 11,10 | -1,94% | - |
| 29.10.2024 | 11,26 | 11,32 | 11,26 | 11,32 | 1,16% | 3.311,00 |
| 28.10.2024 | 11,49 | 11,49 | 11,13 | 11,19 | -2,27% | 537,00 |
| 25.10.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,09% | 740,00 |
| 24.10.2024 | 11,50 | 11,50 | 11,44 | 11,44 | -1,04% | 322,00 |
| 23.10.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 1,49% | 8,00 |
| 22.10.2024 | 11,34 | 11,39 | 11,34 | 11,39 | -1,17% | 910,00 |
| 21.10.2024 | 11,47 | 11,73 | 11,44 | 11,53 | 0,57% | - |
| 18.10.2024 | 11,52 | 11,82 | 11,46 | 11,46 | -0,35% | 615,00 |
| 17.10.2024 | 11,57 | 11,57 | 11,45 | 11,50 | -2,38% | 1.774,00 |
| 16.10.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -0,08% | 1,00 |
| 15.10.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -1,13% | 2,00 |
| 14.10.2024 | 11,88 | 11,97 | 11,72 | 11,93 | 0,63% | - |
| 11.10.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -0,67% | 150,00 |
| 10.10.2024 | 11,89 | 11,93 | 11,85 | 11,93 | -0,50% | 2.750,00 |
| 09.10.2024 | 11,78 | 11,99 | 11,78 | 11,99 | 3,01% | 1.870,00 |
| 08.10.2024 | 11,88 | 12,03 | 11,64 | 11,64 | -3,32% | 3.060,00 |
| 07.10.2024 | 11,93 | 12,13 | 11,93 | 12,04 | 1,43% | 1.517,00 |
| 04.10.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 3,67% | 340,00 |
| 03.10.2024 | 11,50 | 11,50 | 11,45 | 11,45 | 1,69% | 280,00 |
| 02.10.2024 | 11,28 | 11,30 | 11,26 | 11,26 | -2,68% | 71,00 |
| 01.10.2024 | 11,79 | 11,79 | 11,57 | 11,57 | -3,02% | 2.412,00 |
| 30.09.2024 | 12,00 | 12,00 | 11,93 | 11,93 | -0,58% | 2.270,00 |
| 27.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,10% | 50,00 |
| 26.09.2024 | 12,01 | 12,01 | 11,73 | 11,87 | -0,67% | 3.039,00 |
| 25.09.2024 | 12,25 | 12,25 | 11,95 | 11,95 | -3,16% | 3.657,00 |
| 24.09.2024 | 12,42 | 12,76 | 12,34 | 12,34 | -0,08% | 3.111,00 |
| 23.09.2024 | 12,32 | 12,38 | 12,24 | 12,35 | 0,73% | 2.808,00 |
| 20.09.2024 | 12,59 | 12,59 | 12,26 | 12,26 | -3,92% | 3.874,00 |
| 19.09.2024 | 12,07 | 12,76 | 12,07 | 12,76 | 6,78% | 8.713,00 |
| 18.09.2024 | 12,40 | 13,20 | 11,91 | 11,95 | -2,21% | 23.434,00 |
| 17.09.2024 | 11,65 | 12,22 | 11,62 | 12,22 | 7,86% | 5.814,00 |
| 16.09.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 0,00% | 60,00 |
| 13.09.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 2,72% | 681,00 |