31,460€
-2,12%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,76 | 31,13 | 30,62 | 31,01 | -3,52% | - |
| 15.10.2025 | 32,14 | 32,14 | 32,14 | 32,14 | 2,23% | - |
| 14.10.2025 | 31,30 | 31,44 | 31,30 | 31,44 | 1,48% | 2,00 |
| 13.10.2025 | 30,98 | 30,98 | 30,98 | 30,98 | -1,90% | - |
| 10.10.2025 | 31,94 | 31,94 | 31,58 | 31,58 | 0,51% | 40,00 |
| 09.10.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -1,32% | - |
| 08.10.2025 | 31,12 | 31,84 | 31,12 | 31,84 | 5,43% | 150,00 |
| 07.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,18% | - |
| 06.10.2025 | 29,40 | 30,56 | 29,40 | 30,56 | 2,07% | 825,00 |
| 03.10.2025 | 28,62 | 29,94 | 28,62 | 29,94 | 3,46% | 322,00 |
| 02.10.2025 | 26,34 | 28,94 | 26,34 | 28,94 | 9,62% | 175,00 |
| 01.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,23% | - |
| 30.09.2025 | 26,24 | 26,56 | 26,24 | 26,46 | 0,99% | 12,00 |
| 29.09.2025 | 26,10 | 26,20 | 26,10 | 26,20 | 2,02% | 1,00 |
| 26.09.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,71% | - |
| 25.09.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,16% | - |
| 24.09.2025 | 25,42 | 25,54 | 25,42 | 25,54 | 2,24% | 1,00 |
| 23.09.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -0,48% | - |
| 22.09.2025 | 25,18 | 25,18 | 25,10 | 25,10 | -1,57% | 4,00 |
| 19.09.2025 | 25,34 | 25,50 | 25,34 | 25,50 | 0,79% | 11,00 |
| 18.09.2025 | 23,78 | 25,30 | 23,78 | 25,30 | 7,29% | 314,00 |
| 17.09.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,00% | - |
| 16.09.2025 | 23,68 | 23,68 | 23,58 | 23,58 | -0,84% | 450,00 |
| 15.09.2025 | 23,94 | 23,94 | 23,78 | 23,78 | -0,83% | 62,00 |
| 12.09.2025 | 22,54 | 23,98 | 22,54 | 23,98 | 8,46% | 440,00 |
| 11.09.2025 | 21,52 | 22,11 | 21,42 | 22,11 | 3,71% | - |
| 10.09.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 0,19% | - |
| 08.09.2025 | 21,17 | 21,84 | 21,17 | 21,28 | -2,21% | 320,00 |
| 05.09.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,18% | - |
| 04.09.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -1,09% | - |
| 03.09.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -1,52% | - |
| 02.09.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,27% | - |
| 01.09.2025 | 22,58 | 22,58 | 22,02 | 22,02 | -2,31% | 68,00 |
| 29.08.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 0,71% | - |
| 28.08.2025 | 22,14 | 22,38 | 22,14 | 22,38 | -0,53% | 12,00 |
| 27.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 26.08.2025 | 22,24 | 22,70 | 22,24 | 22,70 | 1,98% | 195,00 |
| 25.08.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 1,64% | - |
| 22.08.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,83% | - |
| 21.08.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -0,64% | - |
| 20.08.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -1,53% | - |
| 19.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,73% | - |
| 18.08.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,09% | 280,00 |
| 15.08.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 2,22% | - |
| 14.08.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 0,00% | - |
| 13.08.2025 | 21,66 | 21,66 | 21,58 | 21,58 | 0,56% | 45,00 |
| 12.08.2025 | 21,08 | 21,46 | 21,08 | 21,46 | 1,80% | 59,00 |
| 11.08.2025 | 20,88 | 21,08 | 20,88 | 21,08 | 1,15% | 151,00 |
| 08.08.2025 | 20,78 | 20,84 | 20,78 | 20,84 | -1,70% | 6,00 |
| 07.08.2025 | 21,10 | 21,20 | 21,10 | 21,20 | -0,56% | 238,00 |
| 06.08.2025 | 21,38 | 21,44 | 21,32 | 21,32 | 0,00% | 186,00 |
| 05.08.2025 | 21,00 | 21,32 | 21,00 | 21,32 | 2,70% | 50,00 |
| 04.08.2025 | 21,24 | 21,24 | 20,76 | 20,76 | -0,86% | 171,00 |
| 01.08.2025 | 21,52 | 21,52 | 20,94 | 20,94 | -2,70% | 30,00 |
| 31.07.2025 | 21,90 | 21,90 | 20,92 | 21,52 | -1,28% | 489,00 |
| 30.07.2025 | 21,98 | 21,98 | 21,44 | 21,80 | -0,73% | 262,00 |
| 29.07.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 0,64% | 103,00 |
| 28.07.2025 | 20,62 | 21,94 | 20,62 | 21,82 | 6,54% | 1.070,00 |
| 25.07.2025 | 20,66 | 20,66 | 20,48 | 20,48 | -2,20% | 1,00 |
| 24.07.2025 | 20,92 | 20,94 | 20,92 | 20,94 | 0,96% | 11,00 |
| 23.07.2025 | 20,82 | 20,82 | 20,74 | 20,74 | 0,58% | 60,00 |
| 22.07.2025 | 21,00 | 21,00 | 20,62 | 20,62 | -2,92% | 405,00 |
| 21.07.2025 | 21,08 | 21,24 | 21,08 | 21,24 | 0,00% | 10,00 |
| 18.07.2025 | 21,12 | 21,24 | 21,12 | 21,24 | 0,00% | 4,00 |
| 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 |