19,680€
0,87%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 0,32% | - |
| 21.02.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -1,14% | - |
| 20.02.2025 | 15,60 | 15,81 | 15,60 | 15,81 | 2,46% | 402,00 |
| 19.02.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 2,59% | - |
| 18.02.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -3,77% | - |
| 17.02.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -1,20% | - |
| 14.02.2025 | 15,68 | 15,82 | 15,68 | 15,82 | 1,41% | 1.150,00 |
| 13.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 12.02.2025 | 15,39 | 15,70 | 15,39 | 15,70 | -0,44% | 2.500,00 |
| 11.02.2025 | 15,47 | 15,77 | 15,47 | 15,77 | 3,00% | 22,00 |
| 10.02.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 1,26% | - |
| 07.02.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 2,72% | 100,00 |
| 06.02.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 5,82% | - |
| 05.02.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 1,98% | - |
| 04.02.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 2,87% | - |
| 03.02.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -4,26% | - |
| 31.01.2025 | 13,63 | 13,85 | 13,63 | 13,85 | 3,59% | 9,00 |
| 30.01.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -1,98% | - |
| 29.01.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 1,41% | - |
| 28.01.2025 | 13,64 | 13,64 | 13,45 | 13,45 | -1,75% | 37,00 |
| 27.01.2025 | 13,45 | 13,69 | 13,45 | 13,69 | 1,11% | 8,00 |
| 24.01.2025 | 13,49 | 13,59 | 13,49 | 13,54 | -1,24% | 10.000,00 |
| 23.01.2025 | 13,71 | 13,71 | 13,71 | 13,71 | -0,65% | - |
| 22.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,07% | - |
| 21.01.2025 | 13,86 | 13,86 | 13,81 | 13,81 | 2,22% | 7,00 |
| 20.01.2025 | 13,06 | 13,51 | 13,06 | 13,51 | 3,21% | 2,00 |
| 17.01.2025 | 12,65 | 13,09 | 12,65 | 13,09 | 5,91% | 12,00 |
| 16.01.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,48% | - |
| 15.01.2025 | 12,48 | 12,48 | 12,42 | 12,42 | -2,44% | 40,00 |