21,220€
1,05%
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 | 21,06 | 21,24 | 21,06 | 21,24 | 1,14% | 2,00 |
| 16.07.2025 | 21,04 | 21,42 | 21,00 | 21,00 | -1,04% | 285,00 |
| 15.07.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 1,34% | - |
| 14.07.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,85% | - |
| 11.07.2025 | 20,94 | 21,12 | 20,94 | 21,12 | 1,05% | 2,00 |
| 10.07.2025 | 20,92 | 20,92 | 20,90 | 20,90 | -0,85% | 50,00 |
| 09.07.2025 | 20,54 | 21,08 | 20,54 | 21,08 | 2,63% | 160,00 |
| 08.07.2025 | 20,50 | 20,54 | 20,50 | 20,54 | -0,10% | 1,00 |
| 07.07.2025 | 20,18 | 20,56 | 20,18 | 20,56 | 1,38% | 601,00 |
| 04.07.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 0,90% | - |
| 03.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 3,34% | - |
| 02.07.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,02% | - |
| 01.07.2025 | 19,66 | 19,66 | 19,65 | 19,65 | 1,34% | 5,00 |
| 30.06.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 0,57% | - |
| 27.06.2025 | 19,03 | 19,28 | 19,03 | 19,28 | 1,37% | 1,00 |
| 26.06.2025 | 18,95 | 19,02 | 18,89 | 19,02 | 0,16% | 67,00 |
| 25.06.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 0,21% | - |
| 24.06.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 3,61% | - |
| 23.06.2025 | 18,65 | 18,65 | 18,29 | 18,29 | -3,84% | 295,00 |
| 20.06.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -0,89% | - |
| 19.06.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -1,49% | - |
| 18.06.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,15% | - |
| 17.06.2025 | 19,51 | 19,51 | 19,51 | 19,51 | 0,88% | - |
| 16.06.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -2,03% | - |
| 13.06.2025 | 20,00 | 20,00 | 19,74 | 19,74 | 0,87% | - |
| 12.06.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -0,51% | - |
| 11.06.2025 | 19,67 | 19,67 | 19,67 | 19,67 | 0,56% | - |
| 10.06.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 0,57% | - |
| 09.06.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,87% | - |
| 06.06.2025 | 19,39 | 19,62 | 19,39 | 19,62 | 1,40% | 100,00 |
| 05.06.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 1,26% | - |
| 04.06.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -1,80% | - |
| 03.06.2025 | 19,12 | 19,46 | 19,12 | 19,46 | 2,15% | 800,00 |
| 02.06.2025 | 18,63 | 19,09 | 18,63 | 19,05 | 2,70% | 266,00 |
| 30.05.2025 | 18,66 | 18,78 | 18,55 | 18,55 | -1,12% | 1.188,00 |
| 29.05.2025 | 18,96 | 19,08 | 18,76 | 18,76 | -0,53% | 1.078,00 |
| 28.05.2025 | 18,92 | 18,92 | 18,77 | 18,86 | 0,64% | 750,00 |
| 27.05.2025 | 18,33 | 18,74 | 18,33 | 18,74 | 3,19% | 610,00 |
| 26.05.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,50% | - |
| 23.05.2025 | 17,73 | 18,12 | 17,73 | 18,07 | 0,89% | 144,00 |
| 22.05.2025 | 17,70 | 17,94 | 17,70 | 17,91 | 0,67% | 700,00 |
| 21.05.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -0,28% | - |
| 20.05.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,94% | - |
| 19.05.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 0,61% | - |
| 16.05.2025 | 17,77 | 17,90 | 17,77 | 17,90 | 0,39% | 80,00 |
| 15.05.2025 | 17,53 | 17,83 | 17,53 | 17,83 | 9,45% | 30,00 |
| 14.05.2025 | 16,29 | 16,29 | 16,29 | 16,29 | 0,56% | - |
| 13.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,56% | - |
| 12.05.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 0,19% | - |
| 09.05.2025 | 16,00 | 16,08 | 16,00 | 16,08 | 1,32% | 4,00 |
| 08.05.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 1,47% | - |
| 07.05.2025 | 15,41 | 15,64 | 15,41 | 15,64 | 4,34% | 339,00 |
| 06.05.2025 | 14,99 | 14,99 | 14,99 | 14,99 | -5,07% | - |
| 05.05.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 7,20% | - |
| 02.05.2025 | 14,73 | 14,73 | 14,73 | 14,73 | 1,45% | - |
| 30.04.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 0,14% | - |
| 29.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 28.04.2025 | 14,57 | 14,60 | 14,57 | 14,60 | 0,83% | 339,00 |
| 25.04.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 1,97% | - |
| 24.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,46% | - |
| 23.04.2025 | 14,18 | 14,41 | 14,18 | 14,41 | 3,00% | 1,00 |
| 22.04.2025 | 13,99 | 13,99 | 13,99 | 13,99 | -0,71% | - |
| 17.04.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 1,22% | - |
| 16.04.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 4,58% | - |
| 15.04.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 1,14% | - |
| 14.04.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 2,57% | - |
| 11.04.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -8,23% | - |
| 10.04.2025 | 13,54 | 13,98 | 13,54 | 13,98 | 14,40% | 102,00 |
| 09.04.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -3,78% | - |
| 08.04.2025 | 12,53 | 12,70 | 12,53 | 12,70 | 2,25% | 80,00 |
| 07.04.2025 | 12,12 | 12,42 | 12,12 | 12,42 | -16,48% | 15,00 |
| 04.04.2025 | 14,87 | 14,87 | 14,87 | 14,87 | -3,75% | - |
| 03.04.2025 | 15,94 | 15,94 | 15,45 | 15,45 | -1,28% | 2.050,00 |
| 02.04.2025 | 15,78 | 15,78 | 15,65 | 15,65 | -1,70% | - |
| 01.04.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -2,45% | - |
| 31.03.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -3,43% | - |
| 28.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,05% | - |
| 27.03.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 0,65% | - |
| 26.03.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 2,54% | - |
| 25.03.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -1,02% | - |
| 24.03.2025 | 16,37 | 16,72 | 16,37 | 16,72 | 2,01% | 6,00 |
| 21.03.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 0,86% | - |
| 20.03.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 2,27% | - |
| 19.03.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 4,68% | - |
| 18.03.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 0,66% | - |
| 17.03.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 0,80% | - |
| 14.03.2025 | 14,87 | 14,96 | 14,87 | 14,96 | 1,08% | 6,00 |
| 13.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,75% | - |
| 12.03.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 0,82% | - |
| 11.03.2025 | 14,50 | 14,57 | 14,50 | 14,57 | -2,67% | 6,00 |
| 10.03.2025 | 14,97 | 14,97 | 14,97 | 14,97 | -1,96% | - |
| 07.03.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -0,26% | - |
| 06.03.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -1,10% | - |
| 05.03.2025 | 15,52 | 15,55 | 15,48 | 15,48 | 0,52% | 420,00 |
| 04.03.2025 | 15,83 | 15,83 | 15,40 | 15,40 | -0,45% | 660,00 |
| 03.03.2025 | 15,47 | 15,47 | 15,47 | 15,47 | 0,32% | - |
| 28.02.2025 | 15,36 | 15,42 | 14,97 | 15,42 | 0,26% | 45,00 |
| 27.02.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 0,52% | - |
| 26.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,58% | - |
| 25.02.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -1,85% | - |