27,940€
-1,34%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 25,36 | 25,36 | 25,04 | 25,20 | -0,63% | 695,00 |
| 19.09.2025 | 25,52 | 25,64 | 25,06 | 25,36 | -0,16% | 928,00 |
| 18.09.2025 | 25,00 | 25,50 | 25,00 | 25,40 | 6,37% | 2.614,00 |
| 17.09.2025 | 23,66 | 23,88 | 23,66 | 23,88 | 1,19% | 610,00 |
| 16.09.2025 | 23,78 | 23,78 | 23,60 | 23,60 | -0,92% | 1.319,00 |
| 15.09.2025 | 24,06 | 24,06 | 23,80 | 23,82 | -0,67% | 2.123,00 |
| 12.09.2025 | 22,88 | 24,22 | 22,88 | 23,98 | 11,22% | 1.482,00 |
| 11.09.2025 | 21,50 | 21,56 | 21,50 | 21,56 | 0,79% | - |
| 10.09.2025 | 21,43 | 21,47 | 21,23 | 21,39 | -0,37% | 2.003,00 |
| 09.09.2025 | 21,40 | 21,48 | 21,40 | 21,47 | 0,80% | - |
| 08.09.2025 | 21,08 | 21,81 | 21,07 | 21,30 | 1,53% | 2.142,00 |
| 05.09.2025 | 21,86 | 21,96 | 20,98 | 20,98 | -4,20% | 3.003,00 |
| 04.09.2025 | 21,74 | 21,90 | 21,66 | 21,90 | 0,64% | 1.628,00 |
| 03.09.2025 | 22,18 | 22,22 | 21,76 | 21,76 | -1,89% | 2.941,00 |
| 02.09.2025 | 22,34 | 22,58 | 21,90 | 22,18 | 0,36% | 2.384,00 |
| 01.09.2025 | 22,70 | 22,70 | 22,06 | 22,10 | -2,39% | 139,00 |
| 29.08.2025 | 22,66 | 22,66 | 22,50 | 22,64 | -0,26% | 4.222,00 |
| 28.08.2025 | 22,40 | 22,70 | 22,24 | 22,70 | 1,79% | 332,00 |
| 27.08.2025 | 22,24 | 22,64 | 22,04 | 22,30 | -1,41% | 2.810,00 |
| 26.08.2025 | 22,20 | 22,64 | 22,16 | 22,62 | 1,62% | 497,00 |
| 25.08.2025 | 22,20 | 22,28 | 22,06 | 22,26 | -0,54% | 1.936,00 |
| 22.08.2025 | 22,26 | 22,38 | 22,26 | 22,38 | 2,01% | 652,00 |
| 21.08.2025 | 21,76 | 22,04 | 21,76 | 21,94 | 0,18% | 1.018,00 |
| 20.08.2025 | 22,02 | 22,02 | 21,90 | 21,90 | -1,62% | 877,00 |
| 19.08.2025 | 22,42 | 22,42 | 22,20 | 22,26 | -0,89% | 856,00 |
| 18.08.2025 | 22,02 | 22,46 | 21,98 | 22,46 | 2,18% | 942,00 |
| 15.08.2025 | 22,12 | 22,26 | 21,98 | 21,98 | -1,17% | 306,00 |
| 14.08.2025 | 21,64 | 22,24 | 21,64 | 22,24 | 2,11% | 3.079,00 |
| 13.08.2025 | 21,94 | 22,72 | 21,52 | 21,78 | 1,21% | 10.914,00 |
| 12.08.2025 | 21,38 | 21,52 | 21,38 | 21,52 | 1,22% | 164,00 |
| 11.08.2025 | 21,04 | 21,26 | 20,90 | 21,26 | 1,72% | 2.024,00 |
| 08.08.2025 | 20,92 | 20,96 | 20,84 | 20,90 | 0,00% | 112,00 |
| 07.08.2025 | 21,32 | 21,36 | 20,90 | 20,90 | -1,88% | 1.871,00 |
| 06.08.2025 | 21,72 | 21,72 | 21,30 | 21,30 | -2,02% | 405,00 |
| 05.08.2025 | 21,30 | 21,84 | 21,24 | 21,74 | 2,84% | 6.877,00 |
| 04.08.2025 | 21,18 | 21,24 | 20,72 | 21,14 | 0,57% | 1.858,00 |
| 01.08.2025 | 21,56 | 21,70 | 20,98 | 21,02 | -2,59% | 1.237,00 |
| 31.07.2025 | 22,00 | 22,44 | 20,94 | 21,58 | -1,82% | 8.772,00 |
| 30.07.2025 | 22,08 | 22,20 | 21,22 | 21,98 | -0,72% | 7.141,00 |
| 29.07.2025 | 21,96 | 22,16 | 21,74 | 22,14 | 0,91% | 7.092,00 |
| 28.07.2025 | 20,82 | 22,10 | 20,76 | 21,94 | 7,23% | 8.823,00 |