13,070€
5,23%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -0,62% | - |
| 13.01.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 0,08% | - |
| 10.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,16% | - |
| 09.01.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -0,85% | - |
| 08.01.2025 | 13,26 | 13,26 | 12,93 | 12,93 | -2,42% | 2,00 |
| 07.01.2025 | 12,69 | 13,25 | 12,69 | 13,25 | 3,27% | 130,00 |
| 06.01.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -0,23% | - |
| 03.01.2025 | 12,53 | 12,86 | 12,50 | 12,86 | 7,44% | 1.073,00 |
| 02.01.2025 | 11,19 | 11,97 | 11,19 | 11,97 | 9,52% | 8,00 |
| 30.12.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 0,37% | - |
| 27.12.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 0,83% | - |
| 23.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,60% | - |
| 20.12.2024 | 10,63 | 10,63 | 10,63 | 10,63 | 3,81% | - |
| 19.12.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -1,06% | - |
| 18.12.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -0,58% | - |
| 17.12.2024 | 10,65 | 10,65 | 10,41 | 10,41 | -1,61% | 240,00 |
| 16.12.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -1,67% | - |
| 13.12.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 4,47% | - |
| 12.12.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,34% | - |
| 11.12.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 1,46% | - |
| 10.12.2024 | 10,29 | 10,29 | 10,29 | 10,29 | -1,72% | - |
| 09.12.2024 | 10,63 | 10,69 | 10,39 | 10,47 | -10,51% | 2.480,00 |
| 06.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,36% | - |
| 05.12.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 4,38% | - |
| 04.12.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 0,46% | - |
| 03.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,73% | - |
| 02.12.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -1,61% | - |
| 29.11.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 5,78% | - |
| 28.11.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 1,54% | - |
| 27.11.2024 | 10,39 | 10,39 | 10,39 | 10,39 | -0,48% | - |
| 26.11.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -3,42% | - |
| 25.11.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -0,73% | - |
| 22.11.2024 | 11,02 | 11,02 | 10,89 | 10,89 | -0,73% | 1.000,00 |
| 21.11.2024 | 10,97 | 10,97 | 10,97 | 10,97 | 0,18% | - |
| 20.11.2024 | 10,69 | 10,95 | 10,69 | 10,95 | 0,37% | 130,00 |
| 19.11.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 2,06% | - |
| 18.11.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -2,64% | - |
| 15.11.2024 | 10,68 | 10,98 | 10,68 | 10,98 | 4,27% | 240,00 |
| 14.11.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -0,09% | - |
| 13.11.2024 | 10,45 | 10,54 | 10,45 | 10,54 | -1,59% | 160,00 |