29,900€
1,08%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 29,36 | 29,73 | 29,21 | 29,32 | -0,88% | 138,00 |
| 08.07.2026 | 30,62 | 30,62 | 29,20 | 29,58 | -3,90% | 1.018,00 |
| 07.07.2026 | 32,34 | 32,46 | 30,78 | 30,78 | -5,52% | 1.423,00 |
| 06.07.2026 | 32,22 | 32,78 | 32,10 | 32,58 | 1,18% | 2.054,00 |
| 03.07.2026 | 30,38 | 32,36 | 30,38 | 32,20 | 6,69% | 3.901,00 |
| 02.07.2026 | 29,84 | 30,24 | 29,80 | 30,18 | 1,00% | 2.281,00 |
| 01.07.2026 | 28,92 | 30,12 | 28,66 | 29,88 | 3,39% | 1.317,00 |
| 30.06.2026 | 29,94 | 29,94 | 28,90 | 28,90 | -3,28% | 2.021,00 |
| 29.06.2026 | 30,20 | 30,20 | 29,34 | 29,88 | -0,80% | 1.440,00 |
| 26.06.2026 | 31,30 | 31,36 | 30,10 | 30,12 | -4,20% | 272,00 |
| 25.06.2026 | 31,80 | 31,92 | 31,26 | 31,44 | -1,01% | 319,00 |
| 24.06.2026 | 32,14 | 32,14 | 31,36 | 31,76 | -1,37% | 143,00 |
| 23.06.2026 | 32,16 | 32,20 | 31,36 | 32,20 | -0,92% | 1.151,00 |
| 22.06.2026 | 32,98 | 33,10 | 32,50 | 32,50 | -1,75% | 436,00 |
| 19.06.2026 | 32,84 | 33,26 | 32,50 | 33,08 | -1,66% | 2.796,00 |
| 18.06.2026 | 34,94 | 34,94 | 33,36 | 33,64 | -2,77% | 3.060,00 |
| 17.06.2026 | 35,30 | 35,30 | 34,30 | 34,60 | -0,69% | 783,00 |
| 16.06.2026 | 35,12 | 35,48 | 34,80 | 34,84 | -0,85% | 452,00 |
| 15.06.2026 | 32,66 | 35,36 | 32,66 | 35,14 | 9,68% | 8.551,00 |
| 12.06.2026 | 31,24 | 32,04 | 31,24 | 32,04 | 2,76% | 1.928,00 |
| 11.06.2026 | 30,34 | 31,18 | 30,00 | 31,18 | 2,03% | 587,00 |
| 10.06.2026 | 30,42 | 31,04 | 30,24 | 30,56 | -0,39% | 1.894,00 |
| 09.06.2026 | 31,24 | 32,04 | 30,68 | 30,68 | -2,29% | 472,00 |
| 08.06.2026 | 31,62 | 31,70 | 31,10 | 31,40 | -2,06% | 192,00 |
| 05.06.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -0,37% | 3,00 |
| 04.06.2026 | 31,10 | 33,04 | 31,00 | 32,18 | 3,34% | 1.220,00 |
| 03.06.2026 | 30,28 | 31,14 | 29,88 | 31,14 | 1,43% | 1.983,00 |
| 02.06.2026 | 31,26 | 31,26 | 30,30 | 30,70 | -1,92% | 136,00 |
| 01.06.2026 | 31,54 | 31,88 | 31,12 | 31,30 | -0,76% | 772,00 |
| 29.05.2026 | 30,94 | 32,06 | 30,92 | 31,54 | 2,54% | 907,00 |
| 28.05.2026 | 30,84 | 30,90 | 30,34 | 30,76 | -0,52% | 926,00 |
| 27.05.2026 | 31,78 | 31,86 | 30,92 | 30,92 | -4,27% | 875,00 |
| 26.05.2026 | 31,78 | 32,30 | 31,46 | 32,30 | 0,81% | 860,00 |
| 25.05.2026 | 31,22 | 32,08 | 31,22 | 32,04 | 6,23% | 2.670,00 |
| 22.05.2026 | 30,30 | 30,30 | 30,00 | 30,16 | 0,20% | 195,00 |
| 21.05.2026 | 30,52 | 30,58 | 29,72 | 30,10 | -1,89% | 3.984,00 |
| 20.05.2026 | 29,46 | 31,00 | 29,46 | 30,68 | 4,71% | 124,00 |
| 19.05.2026 | 28,44 | 29,36 | 28,38 | 29,30 | 2,88% | 500,00 |
| 18.05.2026 | 29,44 | 29,44 | 27,88 | 28,48 | -3,98% | 2.533,00 |
| 15.05.2026 | 30,86 | 30,86 | 29,46 | 29,66 | -4,38% | 1.170,00 |
| 14.05.2026 | 31,12 | 31,12 | 29,50 | 31,02 | -0,13% | 2.266,00 |
| 13.05.2026 | 32,36 | 32,46 | 30,42 | 31,06 | -3,54% | 6.441,00 |
| 12.05.2026 | 33,00 | 33,04 | 31,98 | 32,20 | -3,48% | 594,00 |
| 11.05.2026 | 34,16 | 34,16 | 33,34 | 33,36 | -2,68% | 1.179,00 |
| 08.05.2026 | 35,86 | 35,86 | 34,28 | 34,28 | -4,46% | 2.276,00 |
| 07.05.2026 | 36,66 | 36,66 | 35,88 | 35,88 | -2,02% | 581,00 |
| 06.05.2026 | 35,54 | 36,62 | 35,54 | 36,62 | 3,92% | 560,00 |
| 05.05.2026 | 34,52 | 35,24 | 34,52 | 35,24 | 1,15% | 93,00 |
| 04.05.2026 | 35,28 | 35,68 | 34,84 | 34,84 | -1,02% | 442,00 |
| 30.04.2026 | 34,14 | 35,24 | 34,14 | 35,20 | 0,00% | 83,00 |
| 29.04.2026 | 34,94 | 35,82 | 34,94 | 35,20 | 1,68% | 67,00 |
| 28.04.2026 | 35,24 | 35,24 | 34,24 | 34,62 | -2,26% | 155,00 |
| 27.04.2026 | 35,90 | 36,36 | 35,30 | 35,42 | -1,83% | 462,00 |
| 24.04.2026 | 36,08 | 36,08 | 36,08 | 36,08 | 1,01% | 13,00 |
| 23.04.2026 | 35,88 | 36,52 | 35,46 | 35,72 | -1,60% | 1.733,00 |
| 22.04.2026 | 35,92 | 36,30 | 35,92 | 36,30 | 3,01% | 262,00 |
| 21.04.2026 | 34,42 | 35,30 | 34,42 | 35,24 | 1,85% | 216,00 |
| 20.04.2026 | 33,92 | 35,04 | 33,60 | 34,60 | 0,70% | 1.927,00 |
| 17.04.2026 | 33,70 | 34,36 | 32,58 | 34,36 | 1,90% | 3.267,00 |
| 16.04.2026 | 34,88 | 35,92 | 33,72 | 33,72 | -3,93% | 3.498,00 |
| 15.04.2026 | 34,68 | 35,38 | 34,68 | 35,10 | 0,98% | 354,00 |
| 14.04.2026 | 34,40 | 35,20 | 34,40 | 34,76 | 1,05% | 1.925,00 |
| 13.04.2026 | 33,82 | 34,40 | 33,48 | 34,40 | 1,96% | 322,00 |
| 10.04.2026 | 33,70 | 33,94 | 33,18 | 33,74 | -1,00% | 1.319,00 |
| 09.04.2026 | 35,60 | 35,60 | 33,90 | 34,08 | -4,59% | 2.238,00 |
| 08.04.2026 | 32,84 | 35,80 | 32,84 | 35,72 | 12,75% | 3.726,00 |
| 07.04.2026 | 31,58 | 32,12 | 30,62 | 31,68 | 0,64% | 519,00 |
| 02.04.2026 | 31,70 | 31,70 | 30,80 | 31,48 | -2,96% | 1.076,00 |
| 01.04.2026 | 32,04 | 32,44 | 31,50 | 32,44 | 5,19% | 428,00 |
| 31.03.2026 | 30,20 | 30,84 | 30,12 | 30,84 | 3,35% | 724,00 |
| 30.03.2026 | 29,36 | 29,84 | 29,22 | 29,84 | 2,19% | 115,00 |
| 27.03.2026 | 30,50 | 30,54 | 29,20 | 29,20 | -3,82% | 633,00 |
| 26.03.2026 | 30,06 | 30,50 | 29,98 | 30,36 | 0,20% | 2.049,00 |
| 25.03.2026 | 30,72 | 31,12 | 30,30 | 30,30 | 0,80% | 184,00 |
| 24.03.2026 | 29,82 | 30,26 | 29,82 | 30,06 | -0,27% | 818,00 |
| 23.03.2026 | 27,78 | 30,78 | 27,54 | 30,14 | 5,16% | 3.833,00 |
| 20.03.2026 | 28,82 | 29,24 | 28,44 | 28,66 | -0,90% | 2.433,00 |
| 19.03.2026 | 26,78 | 28,96 | 26,76 | 28,92 | 6,72% | 1.154,00 |
| 18.03.2026 | 27,42 | 27,52 | 26,82 | 27,10 | 0,15% | 1.615,00 |
| 17.03.2026 | 27,98 | 28,00 | 26,86 | 27,06 | -4,04% | 24.777,00 |
| 16.03.2026 | 28,66 | 28,66 | 27,54 | 28,20 | -1,61% | 1.395,00 |
| 13.03.2026 | 30,10 | 30,10 | 28,52 | 28,66 | -4,59% | 6.940,00 |
| 12.03.2026 | 31,24 | 31,24 | 29,70 | 30,04 | -4,39% | 1.662,00 |
| 11.03.2026 | 31,28 | 31,96 | 30,96 | 31,42 | 0,13% | 961,00 |
| 10.03.2026 | 31,00 | 31,70 | 31,00 | 31,38 | 3,09% | 522,00 |
| 09.03.2026 | 30,56 | 30,62 | 28,90 | 30,44 | -3,30% | 9.856,00 |
| 06.03.2026 | 31,44 | 31,58 | 31,08 | 31,48 | 1,55% | 447,00 |
| 05.03.2026 | 30,90 | 32,52 | 30,38 | 31,00 | -0,90% | 2.496,00 |
| 04.03.2026 | 30,42 | 31,28 | 30,22 | 31,28 | 4,76% | 4.441,00 |
| 03.03.2026 | 32,70 | 32,70 | 29,14 | 29,86 | -9,02% | 10.408,00 |
| 02.03.2026 | 35,66 | 35,94 | 32,82 | 32,82 | -9,29% | 3.770,00 |
| 27.02.2026 | 35,46 | 38,54 | 34,90 | 36,18 | 3,67% | 1.809,00 |
| 26.02.2026 | 34,58 | 34,90 | 34,00 | 34,90 | 0,63% | 866,00 |
| 25.02.2026 | 34,68 | 34,68 | 34,18 | 34,68 | 0,17% | 609,00 |
| 24.02.2026 | 34,76 | 34,90 | 34,38 | 34,62 | -0,46% | 436,00 |
| 23.02.2026 | 34,96 | 34,96 | 34,30 | 34,78 | -1,42% | 1.314,00 |
| 20.02.2026 | 34,90 | 35,28 | 34,90 | 35,28 | 1,50% | 2.474,00 |
| 19.02.2026 | 34,32 | 34,76 | 33,80 | 34,76 | 1,46% | 1.395,00 |
| 18.02.2026 | 33,40 | 34,26 | 33,40 | 34,26 | 3,25% | 1.694,00 |
| 17.02.2026 | 33,36 | 33,56 | 32,92 | 33,18 | -0,48% | 1.269,00 |