30,830€
-2,56%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,20 | 32,26 | 31,36 | 31,36 | -0,88% | 4,00 |
| 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 |
| 25.07.2025 | 20,60 | 20,60 | 20,38 | 20,46 | -0,58% | 963,00 |
| 24.07.2025 | 21,02 | 21,02 | 20,58 | 20,58 | -1,34% | 397,00 |
| 23.07.2025 | 20,82 | 20,86 | 20,82 | 20,86 | 1,07% | 503,00 |
| 22.07.2025 | 21,02 | 21,32 | 20,50 | 20,64 | -2,82% | 1.751,00 |
| 21.07.2025 | 21,16 | 21,24 | 21,16 | 21,24 | 0,47% | 315,00 |
| 18.07.2025 | 21,38 | 21,38 | 21,14 | 21,14 | -0,09% | 2.321,00 |
| 17.07.2025 | 21,22 | 21,26 | 21,16 | 21,16 | 0,19% | 207,00 |
| 16.07.2025 | 21,12 | 21,40 | 21,00 | 21,12 | -0,85% | 1.952,00 |
| 15.07.2025 | 21,56 | 21,56 | 21,24 | 21,30 | 0,28% | 2.188,00 |
| 14.07.2025 | 21,08 | 21,34 | 21,08 | 21,24 | 0,76% | 1.481,00 |
| 11.07.2025 | 21,10 | 21,10 | 21,06 | 21,08 | 0,19% | 153,00 |
| 10.07.2025 | 21,10 | 21,10 | 20,88 | 21,04 | 0,00% | 238,00 |
| 09.07.2025 | 21,08 | 21,08 | 21,04 | 21,04 | 1,74% | 229,00 |
| 08.07.2025 | 20,62 | 20,68 | 20,16 | 20,68 | 0,78% | 1.676,00 |
| 07.07.2025 | 20,26 | 20,54 | 20,14 | 20,52 | 1,58% | 677,00 |
| 04.07.2025 | 20,10 | 20,32 | 20,10 | 20,20 | -0,69% | 442,00 |
| 03.07.2025 | 19,93 | 20,38 | 19,93 | 20,34 | 2,16% | 4.294,00 |
| 02.07.2025 | 19,59 | 20,24 | 19,59 | 19,91 | 2,00% | 680,00 |
| 01.07.2025 | 19,72 | 19,72 | 19,52 | 19,52 | -0,36% | 4,00 |
| 30.06.2025 | 19,39 | 19,65 | 19,39 | 19,59 | 1,61% | 1.229,00 |
| 27.06.2025 | 19,04 | 19,31 | 19,04 | 19,28 | 1,26% | 848,00 |
| 26.06.2025 | 19,12 | 19,25 | 18,99 | 19,04 | 0,26% | 469,00 |
| 25.06.2025 | 18,96 | 19,09 | 18,96 | 18,99 | 0,32% | 152,00 |
| 24.06.2025 | 19,06 | 19,12 | 18,83 | 18,93 | 3,22% | 860,00 |
| 23.06.2025 | 18,62 | 18,69 | 18,30 | 18,34 | -1,93% | 3.704,00 |
| 20.06.2025 | 19,01 | 19,06 | 18,70 | 18,70 | -1,84% | 3.271,00 |
| 19.06.2025 | 19,18 | 19,20 | 19,01 | 19,05 | -2,36% | 787,00 |
| 18.06.2025 | 19,42 | 19,51 | 19,38 | 19,51 | -0,26% | 219,00 |
| 17.06.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -1,41% | 125,00 |
| 16.06.2025 | 19,79 | 19,84 | 19,79 | 19,84 | 2,22% | 46,00 |
| 13.06.2025 | 19,49 | 19,96 | 19,38 | 19,41 | -2,02% | 5.402,00 |
| 12.06.2025 | 19,46 | 19,81 | 19,46 | 19,81 | 0,66% | 1.446,00 |
| 11.06.2025 | 19,72 | 19,72 | 19,68 | 19,68 | -0,20% | 380,00 |
| 10.06.2025 | 19,58 | 19,87 | 19,52 | 19,72 | 0,51% | 2.211,00 |
| 09.06.2025 | 19,79 | 19,79 | 19,44 | 19,62 | -0,36% | 3.842,00 |
| 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 |