34,500€
-3,85%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 35,85 | 36,15 | 35,80 | 36,00 | 0,33% | - |
| 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 |
| 16.02.2026 | 32,74 | 33,36 | 32,74 | 33,34 | 3,16% | 1.194,00 |
| 13.02.2026 | 32,32 | 33,04 | 31,72 | 32,32 | 0,00% | 1.435,00 |
| 12.02.2026 | 33,42 | 33,48 | 32,32 | 32,32 | -3,41% | 4.726,00 |
| 11.02.2026 | 32,22 | 33,60 | 32,12 | 33,46 | 2,70% | 1.191,00 |
| 10.02.2026 | 32,54 | 32,60 | 31,90 | 32,58 | 1,81% | 1.132,00 |
| 09.02.2026 | 31,28 | 32,00 | 31,28 | 32,00 | 2,76% | 110,00 |
| 06.02.2026 | 30,88 | 31,14 | 30,88 | 31,14 | 1,04% | 475,00 |
| 05.02.2026 | 30,30 | 31,30 | 30,26 | 30,82 | 2,39% | 1.881,00 |
| 04.02.2026 | 32,44 | 32,44 | 29,82 | 30,10 | -7,04% | 2.188,00 |
| 03.02.2026 | 32,44 | 32,58 | 32,32 | 32,38 | 1,06% | 1.365,00 |
| 02.02.2026 | 31,42 | 32,04 | 31,00 | 32,04 | 0,50% | 1.377,00 |
| 30.01.2026 | 31,62 | 32,18 | 31,62 | 31,88 | 1,01% | 625,00 |
| 29.01.2026 | 31,16 | 31,56 | 31,16 | 31,56 | 1,94% | 411,00 |
| 28.01.2026 | 31,46 | 31,46 | 30,96 | 30,96 | -1,15% | 709,00 |
| 27.01.2026 | 31,16 | 31,32 | 30,72 | 31,32 | -1,69% | 317,00 |
| 26.01.2026 | 30,32 | 31,86 | 30,26 | 31,86 | 5,08% | 1.802,00 |
| 23.01.2026 | 30,00 | 30,32 | 29,96 | 30,32 | 0,53% | 197,00 |
| 22.01.2026 | 29,98 | 30,22 | 29,38 | 30,16 | 3,79% | 1.387,00 |
| 21.01.2026 | 29,60 | 29,80 | 29,06 | 29,06 | -1,89% | 681,00 |
| 20.01.2026 | 29,56 | 29,62 | 29,08 | 29,62 | -0,67% | 985,00 |
| 19.01.2026 | 29,82 | 29,82 | 29,82 | 29,82 | -1,78% | 885,00 |
| 16.01.2026 | 30,52 | 30,52 | 30,36 | 30,36 | 0,26% | 518,00 |
| 15.01.2026 | 30,50 | 30,50 | 30,28 | 30,28 | -1,69% | 522,00 |
| 14.01.2026 | 30,30 | 30,80 | 30,30 | 30,80 | 1,92% | 873,00 |
| 13.01.2026 | 30,20 | 30,22 | 29,68 | 30,22 | 1,41% | 616,00 |
| 12.01.2026 | 29,18 | 30,06 | 28,94 | 29,80 | 2,90% | 436,00 |
| 09.01.2026 | 28,56 | 28,96 | 28,56 | 28,96 | 0,35% | 357,00 |
| 08.01.2026 | 28,84 | 28,86 | 28,84 | 28,86 | 0,98% | 31,00 |
| 07.01.2026 | 28,84 | 28,84 | 28,58 | 28,58 | -1,79% | 131,00 |
| 06.01.2026 | 29,66 | 29,66 | 29,10 | 29,10 | -2,68% | 108,00 |
| 05.01.2026 | 29,12 | 29,90 | 29,12 | 29,90 | 5,73% | 429,00 |
| 02.01.2026 | 27,94 | 28,32 | 27,72 | 28,28 | 2,61% | 366,00 |
| 30.12.2025 | 27,80 | 27,98 | 27,56 | 27,56 | -0,58% | 2.381,00 |
| 29.12.2025 | 28,12 | 28,12 | 27,56 | 27,72 | -0,07% | 1.252,00 |
| 23.12.2025 | 27,80 | 27,88 | 27,62 | 27,74 | 0,29% | 192,00 |
| 22.12.2025 | 27,28 | 27,66 | 27,28 | 27,66 | 0,07% | 1.932,00 |
| 19.12.2025 | 27,48 | 27,64 | 27,30 | 27,64 | -0,22% | 1.200,00 |
| 18.12.2025 | 27,12 | 27,74 | 27,02 | 27,70 | 2,21% | 907,00 |
| 17.12.2025 | 27,54 | 27,54 | 27,10 | 27,10 | -1,24% | 518,00 |
| 16.12.2025 | 27,44 | 27,58 | 27,42 | 27,44 | -2,90% | 1.200,00 |
| 15.12.2025 | 28,10 | 28,28 | 28,06 | 28,26 | -1,33% | 847,00 |
| 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 |