11,815€
2,74%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 11,52 | 11,82 | 11,48 | 11,82 | 2,74% | 80,00 |
| 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 |
| 12.09.2024 | 10,93 | 11,07 | 10,86 | 11,03 | 1,19% | - |
| 11.09.2024 | 10,72 | 10,98 | 10,72 | 10,90 | 1,11% | - |
| 10.09.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,28% | 1,00 |
| 09.09.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,09% | 3,00 |
| 06.09.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -2,36% | 2.150,00 |
| 05.09.2024 | 11,09 | 11,16 | 10,97 | 11,00 | -0,81% | - |
| 04.09.2024 | 10,99 | 11,15 | 10,89 | 11,09 | -2,89% | - |
| 03.09.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -0,70% | 1,00 |
| 02.09.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 2,22% | 403,00 |
| 30.08.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 0,36% | 46,00 |
| 29.08.2024 | 11,61 | 11,61 | 11,21 | 11,21 | -3,45% | 800,00 |
| 28.08.2024 | 11,15 | 11,71 | 11,14 | 11,61 | 7,40% | - |
| 27.08.2024 | 10,85 | 10,85 | 10,81 | 10,81 | 2,17% | 43,00 |
| 26.08.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -1,95% | 1.250,00 |
| 23.08.2024 | 10,79 | 10,79 | 10,79 | 10,79 | 2,66% | 7,00 |
| 22.08.2024 | 10,74 | 10,74 | 10,51 | 10,51 | -2,41% | 2.982,00 |
| 21.08.2024 | 10,69 | 10,78 | 10,62 | 10,77 | 0,84% | - |
| 20.08.2024 | 10,80 | 10,80 | 10,68 | 10,68 | 0,09% | 42,00 |
| 19.08.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 1,52% | 1.014,00 |
| 16.08.2024 | 10,57 | 10,65 | 10,44 | 10,51 | 2,14% | - |
| 15.08.2024 | 10,30 | 10,30 | 10,29 | 10,29 | -0,29% | 205,00 |
| 14.08.2024 | 10,54 | 10,55 | 10,28 | 10,32 | -1,71% | - |
| 13.08.2024 | 10,57 | 10,59 | 10,35 | 10,50 | -0,47% | - |
| 12.08.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 0,48% | 200,00 |
| 09.08.2024 | 10,56 | 10,56 | 10,50 | 10,50 | -1,13% | 160,00 |
| 08.08.2024 | 10,63 | 10,68 | 10,39 | 10,62 | 0,19% | - |
| 07.08.2024 | 10,46 | 10,60 | 10,41 | 10,60 | 0,66% | 840,00 |
| 06.08.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -1,96% | 100,00 |
| 05.08.2024 | 10,87 | 10,95 | 10,28 | 10,74 | -3,76% | - |
| 02.08.2024 | 11,21 | 11,33 | 11,16 | 11,16 | -0,89% | 801,00 |
| 01.08.2024 | 11,53 | 11,53 | 11,25 | 11,26 | -2,26% | 2.193,00 |
| 31.07.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 2,77% | 40,00 |
| 30.07.2024 | 11,86 | 11,86 | 11,21 | 11,21 | -5,56% | 147,00 |
| 29.07.2024 | 12,01 | 12,12 | 11,82 | 11,87 | -2,55% | - |
| 26.07.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -1,14% | 50,00 |
| 25.07.2024 | 12,27 | 12,40 | 12,11 | 12,32 | -1,52% | - |
| 24.07.2024 | 12,31 | 12,60 | 12,31 | 12,51 | -0,24% | 867,00 |
| 23.07.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -0,71% | 4,00 |
| 22.07.2024 | 12,66 | 12,66 | 12,63 | 12,63 | 4,99% | 366,00 |
| 19.07.2024 | 12,04 | 12,18 | 11,87 | 12,03 | -0,91% | - |
| 18.07.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 0,08% | 1.496,00 |
| 17.07.2024 | 12,24 | 12,24 | 12,13 | 12,13 | -0,16% | 594,00 |
| 16.07.2024 | 12,21 | 12,40 | 12,03 | 12,15 | -0,49% | - |
| 15.07.2024 | 12,38 | 12,48 | 12,20 | 12,21 | -1,93% | - |
| 12.07.2024 | 12,42 | 12,46 | 12,42 | 12,45 | 0,52% | 810,00 |
| 11.07.2024 | 12,36 | 12,48 | 12,31 | 12,39 | 0,53% | - |
| 10.07.2024 | 11,89 | 12,32 | 11,89 | 12,32 | 2,58% | 1.580,00 |
| 09.07.2024 | 12,06 | 12,06 | 12,01 | 12,01 | -1,15% | 465,00 |
| 08.07.2024 | 12,24 | 12,34 | 12,15 | 12,15 | -0,98% | 570,00 |
| 05.07.2024 | 12,50 | 12,50 | 12,27 | 12,27 | -1,84% | 6,00 |
| 04.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,50% | 5,00 |
| 03.07.2024 | 13,19 | 13,19 | 12,69 | 12,69 | -3,72% | 243,00 |
| 02.07.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,92% | 200,00 |
| 01.07.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 3,49% | 7,00 |
| 28.06.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -0,24% | 800,00 |
| 27.06.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 2,85% | 250,00 |
| 26.06.2024 | 12,27 | 12,43 | 12,23 | 12,30 | 0,57% | - |
| 25.06.2024 | 12,14 | 12,33 | 12,11 | 12,23 | 1,33% | - |
| 24.06.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -1,79% | 7,00 |
| 21.06.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -0,89% | 8,00 |
| 20.06.2024 | 12,46 | 12,50 | 12,28 | 12,40 | -1,43% | - |
| 19.06.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 2,44% | 60,00 |
| 18.06.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 1,99% | 162,00 |
| 17.06.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 1,26% | 33,00 |
| 14.06.2024 | 11,96 | 11,97 | 11,57 | 11,89 | -2,62% | 641,00 |
| 13.06.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -1,77% | 504,00 |
| 12.06.2024 | 12,58 | 12,74 | 12,40 | 12,43 | -0,80% | - |
| 11.06.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 0,16% | 100,00 |
| 10.06.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -3,55% | 20,00 |
| 07.06.2024 | 12,70 | 13,45 | 12,70 | 12,97 | 3,68% | 5.353,00 |
| 06.06.2024 | 12,80 | 12,80 | 12,43 | 12,51 | -0,71% | 1.177,00 |
| 05.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,02% | 1.089,00 |
| 04.06.2024 | 13,00 | 13,00 | 12,81 | 12,86 | 1,26% | 416,00 |
| 03.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,24% | 500,00 |