13,700€
0,44%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 13,43 | 13,79 | 13,37 | 13,71 | 0,51% | - |
| 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 |
| 12.11.2024 | 10,52 | 10,71 | 10,52 | 10,71 | -3,34% | 250,00 |
| 11.11.2024 | 11,13 | 11,13 | 11,08 | 11,08 | -1,86% | 300,00 |
| 08.11.2024 | 11,25 | 11,29 | 11,25 | 11,29 | 2,45% | 400,00 |
| 07.11.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -0,99% | - |
| 06.11.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 0,91% | - |
| 05.11.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -1,16% | - |
| 04.11.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 1,00% | - |
| 01.11.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,36% | - |
| 31.10.2024 | 11,01 | 11,09 | 11,01 | 11,09 | -0,98% | 400,00 |
| 30.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,97% | - |
| 29.10.2024 | 11,21 | 11,31 | 11,21 | 11,31 | -1,82% | 411,00 |
| 28.10.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 1,59% | - |
| 25.10.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -1,22% | - |
| 24.10.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,52% | - |
| 23.10.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,79% | - |
| 22.10.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,09% | - |
| 21.10.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -0,17% | - |
| 18.10.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -0,09% | - |
| 17.10.2024 | 11,62 | 11,62 | 11,47 | 11,47 | -1,97% | 800,00 |
| 16.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 15.10.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,25% | - |
| 14.10.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 0,08% | - |
| 11.10.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -0,25% | - |
| 10.10.2024 | 11,75 | 11,84 | 11,75 | 11,84 | -0,08% | 150,00 |
| 09.10.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -0,34% | - |
| 08.10.2024 | 11,89 | 11,89 | 11,89 | 11,89 | -0,25% | - |
| 07.10.2024 | 11,88 | 11,92 | 11,88 | 11,92 | 4,65% | 275,00 |
| 04.10.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 2,34% | - |
| 03.10.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -0,89% | - |
| 02.10.2024 | 11,50 | 11,50 | 11,23 | 11,23 | -3,02% | 10,00 |
| 01.10.2024 | 11,80 | 11,80 | 11,58 | 11,58 | -0,94% | 50,00 |
| 30.09.2024 | 11,97 | 11,97 | 11,69 | 11,69 | -0,60% | 2.510,00 |
| 27.09.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -1,18% | - |
| 26.09.2024 | 11,88 | 11,90 | 11,88 | 11,90 | -1,65% | 50,00 |
| 25.09.2024 | 12,12 | 12,12 | 12,10 | 12,10 | -0,25% | 1.902,00 |
| 24.09.2024 | 12,27 | 12,70 | 12,13 | 12,13 | -1,38% | 210,00 |
| 23.09.2024 | 12,30 | 12,30 | 12,27 | 12,30 | -1,68% | 135,00 |
| 20.09.2024 | 12,40 | 12,54 | 12,40 | 12,51 | -2,27% | 837,00 |
| 19.09.2024 | 12,18 | 12,80 | 12,16 | 12,80 | 6,67% | 17.169,00 |
| 18.09.2024 | 12,20 | 12,50 | 11,88 | 12,00 | 1,78% | 2.260,00 |
| 17.09.2024 | 11,65 | 11,79 | 11,63 | 11,79 | 4,61% | 1.100,00 |
| 16.09.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -0,53% | - |
| 13.09.2024 | 10,96 | 11,33 | 10,96 | 11,33 | 3,94% | 681,00 |
| 12.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 2,25% | - |
| 11.09.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,37% | - |
| 10.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,38% | - |
| 09.09.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -2,65% | - |
| 06.09.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -0,90% | - |