21,160€
0,19%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 21,17 | 21,27 | 20,85 | 21,18 | 0,28% | 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 |
| 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 |